Open Ecosystem Token Historical Data

OPN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 13, 2024 $ 0.0011
+16.16%
$ 14.22 million $ 73,061
Jul 12, 2024 $ 0.000945
+1.17%
$ 12.25 million $ 74,776
Jul 11, 2024 $ 0.000934
-8.28%
$ 12.1 million $ 74,914
Jul 10, 2024 $ 0.00102
+3.80%
$ 13.12 million $ 79,538
Jul 9, 2024 $ 0.000984
-6.92%
$ 12.68 million $ 70,207
Jul 8, 2024 $ 0.00106
+5.02%
$ 13.62 million $ 251,191
Jul 7, 2024 $ 0.00104
-8.15%
$ 13.41 million $ 108,815
Jul 6, 2024 $ 0.00113
+13.18%
$ 14.54 million $ 54,497
Jul 5, 2024 $ 0.000977
-17.41%
$ 12.51 million $ 137,978
Jul 4, 2024 $ 0.00118
-15.54%
$ 15.08 million $ 98,336
Jul 3, 2024 $ 0.0014
+2.73%
$ 17.84 million $ 97,213
Jul 2, 2024 $ 0.00145
+22.13%
$ 18.46 million $ 60,898
Jul 1, 2024 $ 0.00121
+1.96%
$ 15.11 million $ 260,485
Jun 30, 2024 $ 0.00118
-5.36%
$ 15.04 million $ 85,777
Jun 29, 2024 $ 0.00124
+7.85%
$ 15.77 million $ 61,166
Jun 28, 2024 $ 0.00115
+0.51%
$ 14.62 million $ 96,306
Jun 27, 2024 $ 0.00115
+2.86%
$ 14.55 million $ 92,093
Jun 26, 2024 $ 0.00112
-4.82%
$ 14.13 million $ 101,636
Jun 25, 2024 $ 0.00118
+3.12%
$ 14.71 million $ 175,267
Jun 24, 2024 $ 0.00114
-18.25%
$ 14.23 million $ 133,034
Jun 23, 2024 $ 0.0014
+2.53%
$ 17.38 million $ 82,233
Jun 22, 2024 $ 0.00136
-0.22%
$ 16.78 million $ 68,429
Jun 21, 2024 $ 0.00136
-11.50%
$ 16.8 million $ 74,210
Jun 20, 2024 $ 0.00154
+2.49%
$ 18.9 million $ 56,603
Jun 19, 2024 $ 0.0015
+6.52%
$ 18.41 million $ 51,646
Jun 18, 2024 $ 0.0014
-16.47%
$ 17.18 million $ 100,619
Jun 17, 2024 $ 0.00165
+9.91%
$ 20.18 million $ 79,599
Jun 16, 2024 $ 0.00151
-2.35%
$ 18.35 million $ 63,638
Jun 15, 2024 $ 0.00155
-2.62%
$ 18.72 million $ 107,826
Jun 14, 2024 $ 0.00159
+1.51%
$ 18.79 million $ 140,060
Jun 13, 2024 $ 0.00157
-4.19%
$ 17.98 million $ 154,473
Jun 12, 2024 $ 0.00164
+5.93%
$ 18.14 million $ 126,659
Jun 11, 2024 $ 0.00154
-2.92%
$ 17.06 million $ 113,139
Jun 10, 2024 $ 0.00159
+5.42%
$ 17.47 million $ 310,959
Jun 9, 2024 $ 0.00151
+6.47%
$ 16.35 million $ 327,981
Jun 8, 2024 $ 0.00141
-6.02%
$ 15.28 million $ 133,207
Jun 7, 2024 $ 0.0015
-0.06%
$ 16.1 million $ 214,508
Jun 6, 2024 $ 0.0015
-6.80%
$ 16.08 million $ 149,940
Jun 5, 2024 $ 0.00158
-8.88%
$ 16.78 million $ 152,831
Jun 4, 2024 $ 0.00173
-3.46%
$ 18.41 million $ 167,737
Jun 3, 2024 $ 0.00179
+1.41%
$ 19.06 million $ 133,136
Jun 2, 2024 $ 0.00177
-4.37%
$ 18.78 million $ 83,642
Jun 1, 2024 $ 0.00179
-7.99%
$ 18.97 million $ 65,315
May 31, 2024 $ 0.00193
+3.17%
$ 20.42 million $ 89,846
May 30, 2024 $ 0.00187
-3.50%
$ 19.74 million $ 47,112
May 29, 2024 $ 0.00186
-9.56%
$ 19.59 million $ 165,468
May 28, 2024 $ 0.00206
+2.09%
$ 21.58 million $ 148,643
May 27, 2024 $ 0.00196
-5.01%
$ 18.8 million $ 138,701
May 26, 2024 $ 0.00206
+20.81%
$ 19.77 million $ 152,573
May 25, 2024 $ 0.00171
+3.81%
$ 16.33 million $ 38,078