Open Ecosystem Token Historical Data

OPN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.00105
-9.37%
$ 17.23 million $ 88,294
Dec 9, 2024 $ 0.00116
-11.64%
$ 19.01 million $ 72,501
Dec 8, 2024 $ 0.00131
-7.05%
$ 21.51 million $ 102,970
Dec 7, 2024 $ 0.00141
-3.01%
$ 22.54 million $ 79,200
Dec 6, 2024 $ 0.00145
+16.93%
$ 23.23 million $ 80,336
Dec 5, 2024 $ 0.00124
-10.80%
$ 19.86 million $ 111,310
Dec 4, 2024 $ 0.00139
+10.19%
$ 22.2 million $ 73,057
Dec 3, 2024 $ 0.00126
-7.05%
$ 20.14 million $ 98,903
Dec 2, 2024 $ 0.00136
-13.31%
$ 21.67 million $ 187,589
Dec 1, 2024 $ 0.00157
+6.81%
$ 25 million $ 202,760
Nov 30, 2024 $ 0.00147
+16.94%
$ 22.71 million $ 200,990
Nov 29, 2024 $ 0.00125
-2.14%
$ 19.41 million $ 101,677
Nov 28, 2024 $ 0.00124
-2.86%
$ 19.21 million $ 147,189
Nov 27, 2024 $ 0.00128
+14.90%
$ 19.77 million $ 175,969
Nov 26, 2024 $ 0.00111
+24.07%
$ 17.21 million $ 271,018
Nov 25, 2024 $ 0.000895
+13.42%
$ 13.87 million $ 92,670
Nov 24, 2024 $ 0.000789
+4.84%
$ 12.23 million $ 101,083
Nov 23, 2024 $ 0.000753
+1.79%
$ 11.33 million $ 98,387
Nov 22, 2024 $ 0.000738
+5.42%
$ 11.11 million $ 64,426
Nov 21, 2024 $ 0.000701
-2.14%
$ 10.55 million $ 82,589
Nov 20, 2024 $ 0.000716
+2.49%
$ 10.78 million $ 48,568
Nov 19, 2024 $ 0.000701
-1.29%
$ 10.55 million $ 66,513
Nov 18, 2024 $ 0.00071
+3.98%
$ 10.68 million $ 161,416
Nov 17, 2024 $ 0.000682
-3.08%
$ 10.27 million $ 58,325
Nov 16, 2024 $ 0.000702
+11.65%
$ 10.52 million $ 68,740
Nov 15, 2024 $ 0.000629
-7.04%
$ 9.42 million $ 59,237
Nov 14, 2024 $ 0.000685
+1.79%
$ 10.25 million $ 100,614
Nov 13, 2024 $ 0.000657
-10.30%
$ 9.85 million $ 108,103
Nov 12, 2024 $ 0.000733
-12.79%
$ 10.98 million $ 80,552
Nov 11, 2024 $ 0.000841
+21.52%
$ 12.59 million $ 78,529
Nov 10, 2024 $ 0.000693
-12.59%
$ 10.37 million $ 69,316
Nov 9, 2024 $ 0.000792
+16.46%
$ 11.81 million $ 78,076
Nov 8, 2024 $ 0.00068
+3.66%
$ 10.14 million $ 67,263
Nov 7, 2024 $ 0.000656
-13.44%
$ 9.78 million $ 67,431
Nov 6, 2024 $ 0.000757
+13.00%
$ 11.29 million $ 49,507
Nov 5, 2024 $ 0.000672
+16.53%
$ 10.02 million $ 48,166
Nov 4, 2024 $ 0.000577
-13.85%
$ 8.6 million $ 41,742
Nov 3, 2024 $ 0.000672
+12.62%
$ 10.02 million $ 45,675
Nov 2, 2024 $ 0.000597
-3.13%
$ 8.88 million $ 50,267
Nov 1, 2024 $ 0.000616
-9.79%
$ 9.16 million $ 6,597
Oct 31, 2024 $ 0.000682
+2.08%
$ 10.14 million $ 48,698
Oct 30, 2024 $ 0.000677
-11.16%
$ 10.07 million $ 19,418
Oct 29, 2024 $ 0.000762
-0.66%
$ 11.34 million $ 54,623
Oct 28, 2024 $ 0.000767
+4.79%
$ 11.41 million $ 47,214
Oct 27, 2024 $ 0.000736
+2.69%
$ 10.95 million $ 63,682
Oct 26, 2024 $ 0.000717
+8.97%
$ 10.61 million $ 13,830
Oct 25, 2024 $ 0.000658
-12.54%
$ 9.74 million $ 48,585
Oct 24, 2024 $ 0.000753
+1.98%
$ 11.14 million $ 47,963
Oct 23, 2024 $ 0.000738
+0.25%
$ 10.92 million $ 50,173
Oct 22, 2024 $ 0.000738
+0.44%
$ 10.92 million $ 54,776