Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Open Ecosystem Token Historical Data

OPN Page 13
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Oct 21, 2024 $0.000735
+9.11%
$10.88 million $55,712
Oct 20, 2024 $0.000674
-2.42%
$9.98 million $66,517
Oct 19, 2024 $0.000691
-0.69%
$10.21 million $61,329
Oct 18, 2024 $0.000713
+12.08%
$10.52 million $1,631
Oct 17, 2024 $0.000636
-8.48%
$9.39 million $47,597
Oct 16, 2024 $0.000663
-5.39%
$9.79 million $60,815
Oct 15, 2024 $0.000701
+11.60%
$10.35 million $46,568
Oct 14, 2024 $0.000628
-13.50%
$9.27 million $62,442
Oct 13, 2024 $0.000726
-0.76%
$10.72 million $43,150