Open Ecosystem Token Historical Data

OPN Page 19
Download
Date Close Price change Market cap Trading volume
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
May 20, 12 PM $ 0.000131
-0.05%
$ 2.84 million $ 982
May 20, 11 AM $ 0.000131
-0.05%
$ 2.84 million $ 985
May 20, 10 AM $ 0.000131
+0.00%
$ 2.85 million $ 1,007
May 20, 9 AM $ 0.00013
+0.00%
$ 2.83 million $ 1,088
May 20, 8 AM $ 0.00013
-0.25%
$ 2.83 million $ 1,088
May 20, 7 AM $ 0.000131
+0.00%
$ 2.84 million $ 1,111
May 20, 6 AM $ 0.000131
+0.00%
$ 2.84 million $ 1,140
May 20, 5 AM $ 0.000131
+0.00%
$ 2.84 million $ 1,550
May 20, 4 AM $ 0.000131
+5.62%
$ 2.84 million $ 1,566
May 20, 3 AM $ 0.000124
-3.31%
$ 2.69 million $ 1,543
May 20, 2 AM $ 0.000128
-2.01%
$ 2.78 million $ 1,581
May 20, 1 AM $ 0.00013
+1.00%
$ 2.84 million $ 1,613
May 20, 12 AM $ 0.000129
+4.66%
$ 2.81 million $ 1,616
May 19, 11 PM $ 0.000123
-0.73%
$ 2.69 million $ 1,683
May 19, 10 PM $ 0.000124
+0.36%
$ 2.71 million $ 2,154
May 19, 9 PM $ 0.000124
-0.05%
$ 2.7 million $ 2,205
May 19, 8 PM $ 0.000124
+0.00%
$ 2.7 million $ 2,177
May 19, 7 PM $ 0.000123
-0.16%
$ 2.69 million $ 2,103
May 19, 6 PM $ 0.000124
-0.25%
$ 2.69 million $ 2,068
May 19, 5 PM $ 0.000124
-2.55%
$ 2.7 million $ 2,024
May 19, 4 PM $ 0.000127
-2.74%
$ 2.77 million $ 2,033
May 19, 3 PM $ 0.000131
+0.00%
$ 2.84 million $ 2,045
May 19, 2 PM $ 0.000131
+5.97%
$ 2.84 million $ 2,032
May 19, 1 PM $ 0.000123
-0.46%
$ 2.68 million $ 1,976
May 19, 12 PM $ 0.000131
+1.09%
$ 2.84 million $ 1,954
May 19, 11 AM $ 0.000129
+2.17%
$ 2.81 million $ 1,952
May 19, 10 AM $ 0.000129
+0.02%
$ 2.81 million $ 1,884
May 19, 9 AM $ 0.000129
+4.53%
$ 2.81 million $ 1,851
May 19, 7 AM $ 0.000131
+0.00%
$ 2.84 million $ 1,757
May 19, 6 AM $ 0.000131
+0.00%
$ 2.84 million $ 1,762
May 19, 5 AM $ 0.000131
+0.93%
$ 2.84 million $ 1,823
May 19, 4 AM $ 0.000129
-0.93%
$ 2.82 million $ 1,854
May 19, 3 AM $ 0.000131
+0.00%
$ 2.84 million $ 1,831
May 19, 2 AM $ 0.000131
+0.83%
$ 2.84 million $ 1,809
May 19, 1 AM $ 0.00013
-0.23%
$ 2.82 million $ 1,922
May 19, 12 AM $ 0.00013
+5.00%
$ 2.83 million $ 1,773
May 18, 11 PM $ 0.000124
+0.14%
$ 2.69 million $ 1,362
May 18, 10 PM $ 0.000124
-4.12%
$ 2.69 million $ 1,469
May 18, 9 PM $ 0.000129
+0.88%
$ 2.8 million $ 1,468
May 18, 8 PM $ 0.000128
-0.34%
$ 2.78 million $ 1,452
May 18, 7 PM $ 0.000128
-0.80%
$ 2.79 million $ 1,680
May 18, 6 PM $ 0.000129
+0.00%
$ 2.81 million $ 1,427
May 18, 5 PM $ 0.000129
+4.58%
$ 2.81 million $ 1,472
May 18, 4 PM $ 0.000124
+0.00%
$ 2.69 million $ 1,417
May 18, 3 PM $ 0.000124
-4.71%
$ 2.69 million $ 1,385
May 18, 2 PM $ 0.00013
+0.00%
$ 2.82 million $ 1,366
May 18, 1 PM $ 0.00013
-0.27%
$ 2.82 million $ 1,390
May 18, 12 PM $ 0.00013
+0.00%
$ 2.83 million $ 1,425