Open Ecosystem Token Historical Data

OPN Page 18
Download
Date Close Price change Market cap Trading volume
May 22, 2 PM $ 0.000125
-0.20%
$ 2.72 million $ 3,002
May 22, 1 PM $ 0.000125
+2.68%
$ 2.73 million $ 2,940
May 22, 12 PM $ 0.000122
-0.68%
$ 2.66 million $ 2,905
May 22, 11 AM $ 0.000123
+0.19%
$ 2.68 million $ 2,968
May 22, 10 AM $ 0.000123
+0.00%
$ 2.67 million $ 2,897
May 22, 9 AM $ 0.000122
-3.24%
$ 2.65 million $ 2,851
May 22, 8 AM $ 0.000126
+0.04%
$ 2.74 million $ 2,724
May 22, 7 AM $ 0.000126
-3.22%
$ 2.73 million $ 2,730
May 22, 6 AM $ 0.00013
+2.95%
$ 2.83 million $ 2,768
May 22, 5 AM $ 0.000126
+0.01%
$ 2.74 million $ 2,789
May 22, 4 AM $ 0.000126
-2.90%
$ 2.74 million $ 2,784
May 22, 3 AM $ 0.00013
+3.26%
$ 2.83 million $ 2,697
May 22, 2 AM $ 0.000126
+0.02%
$ 2.74 million $ 2,713
May 22, 1 AM $ 0.000126
-0.20%
$ 2.74 million $ 2,696
May 22, 12 AM $ 0.000126
+3.31%
$ 2.74 million $ 1,214
May 21, 11 PM $ 0.000122
+0.08%
$ 2.65 million $ 1,214
May 21, 10 PM $ 0.000122
+0.00%
$ 2.65 million $ 1,187
May 21, 9 PM $ 0.000122
-0.62%
$ 2.65 million $ 1,181
May 21, 8 PM $ 0.000123
-2.87%
$ 2.67 million $ 1,157
May 21, 7 PM $ 0.000126
-0.29%
$ 2.75 million $ 1,162
May 21, 6 PM $ 0.000127
+2.22%
$ 2.76 million $ 1,064
May 21, 5 PM $ 0.000124
-0.55%
$ 2.7 million $ 1,106
May 21, 4 PM $ 0.000125
+1.65%
$ 2.71 million $ 1,112
May 21, 3 PM $ 0.000123
-2.86%
$ 2.67 million $ 1,078
May 21, 2 PM $ 0.000126
-0.15%
$ 2.75 million $ 1,082
May 21, 1 PM $ 0.000126
+0.75%
$ 2.75 million $ 1,143
May 21, 12 PM $ 0.000125
-0.29%
$ 2.73 million $ 1,154
May 21, 11 AM $ 0.000126
-3.61%
$ 2.74 million $ 1,033
May 21, 10 AM $ 0.00013
-0.10%
$ 2.84 million $ 1,032
May 21, 9 AM $ 0.000131
+0.94%
$ 2.84 million $ 1,034
May 21, 8 AM $ 0.000129
-0.83%
$ 2.82 million $ 1,038
May 21, 7 AM $ 0.000131
+3.02%
$ 2.84 million $ 1,022
May 21, 6 AM $ 0.000127
-2.66%
$ 2.76 million $ 974
May 21, 5 AM $ 0.00013
+2.75%
$ 2.83 million $ 961
May 21, 4 AM $ 0.000127
+0.76%
$ 2.76 million $ 944
May 21, 3 AM $ 0.000126
-3.75%
$ 2.74 million $ 984
May 21, 2 AM $ 0.000131
+0.00%
$ 2.84 million $ 965
May 21, 1 AM $ 0.000131
+3.48%
$ 2.84 million $ 953
May 21, 12 AM $ 0.000126
+0.00%
$ 2.75 million $ 961
May 20, 11 PM $ 0.000126
-3.37%
$ 2.75 million $ 970
May 20, 10 PM $ 0.000131
+0.00%
$ 2.84 million $ 1,040
May 20, 9 PM $ 0.000131
+0.00%
$ 2.84 million $ 1,016
May 20, 8 PM $ 0.000131
+0.00%
$ 2.84 million $ 1,029
May 20, 7 PM $ 0.000131
+0.28%
$ 2.84 million $ 1,026
May 20, 6 PM $ 0.00013
+2.32%
$ 2.82 million $ 1,043
May 20, 5 PM $ 0.00013
+0.03%
$ 2.82 million $ 1,063
May 20, 4 PM $ 0.00013
+0.00%
$ 2.82 million $ 1,056
May 20, 3 PM $ 0.00013
+5.52%
$ 2.82 million $ 1,030
May 20, 2 PM $ 0.000123
-6.04%
$ 2.67 million $ 1,026
May 20, 1 PM $ 0.000131
+0.11%
$ 2.85 million $ 1,006