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 17
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

May 15, 2024 $0.00167
+8.57%
$15.41 million $291,855
May 14, 2024 $0.00154
+3.58%
$14.1 million $49,071
May 13, 2024 $0.00148
+3.08%
$13.6 million $66,132
May 12, 2024 $0.00145
-7.96%
$13.24 million $103,856
May 11, 2024 $0.00157
+4.28%
$14.4 million $52,462
May 10, 2024 $0.00151
-6.40%
$13.79 million $43,206
May 9, 2024 $0.00161
+7.11%
$14.74 million $174,372
May 8, 2024 $0.00151
-8.51%
$13.72 million $235,085
May 7, 2024 $0.00158
-14.24%
$14.36 million $42,231
May 6, 2024 $0.00184
-3.81%
$16.71 million $84,255
May 5, 2024 $0.00192
+1.05%
$16.51 million $37,642
May 4, 2024 $0.0019
+3.51%
$16.12 million $274,446
May 3, 2024 $0.00179
-0.16%
$15.18 million $75,019
May 2, 2024 $0.0018
+17.45%
$15.19 million $54,114
May 1, 2024 $0.00155
+3.03%
$12.91 million $239,097
Apr 30, 2024 $0.0015
-1.09%
$12.47 million $143,378
Apr 29, 2024 $0.00152
-30.27%
$12.46 million $58,887
Apr 28, 2024 $0.00218
-3.71%
$17.74 million $62,256
Apr 27, 2024 $0.00226
-6.67%
$18.41 million $75,813
Apr 26, 2024 $0.00243
-2.30%
$19.69 million $22,483
Apr 25, 2024 $0.00248
-6.15%
$19.86 million $23,678
Apr 24, 2024 $0.00255
+3.22%
$20.39 million $90,464
Apr 23, 2024 $0.00247
-12.06%
$19.57 million $21,807
Apr 22, 2024 $0.00281
+3.92%
$21.63 million $56,619
Apr 21, 2024 $0.0027
-11.23%
$20.62 million $6,590
Apr 20, 2024 $0.00304
+7.37%
$23.08 million $60,696
Apr 19, 2024 $0.00284
-0.03%
$21.46 million $74,431
Apr 18, 2024 $0.00284
+14.39%
$20.92 million $136,009
Apr 17, 2024 $0.00244
-2.37%
$16.73 million $139,356
Apr 16, 2024 $0.00228
-5.49%
$14.7 million $52,211
Apr 15, 2024 $0.00236
-0.13%
$15.15 million $112,035
Apr 14, 2024 $0.00236
+3.12%
$15.16 million $153,890
Apr 13, 2024 $0.00229
+6.94%
$14.71 million $80,754
Apr 12, 2024 $0.00226
-20.04%
$14.37 million $22,876
Apr 11, 2024 $0.00287
+7.41%
$18.19 million $92,145
Apr 10, 2024 $0.00267
-7.98%
$16.83 million $153,563
Apr 9, 2024 $0.0029
-13.17%
$18.25 million $58,627
Apr 8, 2024 $0.00334
+2.51%
$20.92 million $105,700
Apr 7, 2024 $0.00326
-9.19%
$20.4 million $64,485
Apr 6, 2024 $0.00351
+6.89%
$21.94 million $78,291
Apr 5, 2024 $0.00329
-8.11%
$20.34 million $49,282
Apr 4, 2024 $0.00358
-20.43%
$21.51 million $101,479
Apr 3, 2024 $0.00449
-1.94%
$26.29 million $194,119
Apr 2, 2024 $0.00461
-15.25%
$26.67 million $50,384
Apr 1, 2024 $0.00558
+10.72%
$31.06 million $131,338
Download