Open Ecosystem Token Historical Data

OPN Page 28
Download
Date Close Price change Market cap Trading volume
May 1, 9 PM $ 0.0000994
+0.16%
$ 2.16 million $ 1,265
May 1, 8 PM $ 0.0000993
-2.30%
$ 2.16 million $ 1,253
May 1, 7 PM $ 0.000102
+0.00%
$ 2.21 million $ 928
May 1, 6 PM $ 0.000102
+1.62%
$ 2.21 million $ 916
May 1, 5 PM $ 0.0001
+5.50%
$ 2.18 million $ 853
May 1, 4 PM $ 0.0000948
-4.33%
$ 2.06 million $ 1,002
May 1, 3 PM $ 0.0000991
+0.00%
$ 2.16 million $ 1,019
May 1, 2 PM $ 0.0000991
+0.13%
$ 2.16 million $ 1,066
May 1, 1 PM $ 0.0000989
+0.53%
$ 2.15 million $ 1,052
May 1, 12 PM $ 0.0000984
-0.01%
$ 2.14 million $ 1,080
May 1, 11 AM $ 0.0000984
+3.79%
$ 2.14 million $ 1,163
May 1, 10 AM $ 0.0000948
-3.73%
$ 2.06 million $ 1,070
May 1, 9 AM $ 0.0000985
-0.40%
$ 2.14 million $ 1,095
May 1, 8 AM $ 0.0000989
-0.04%
$ 2.15 million $ 1,042
May 1, 7 AM $ 0.0000989
-0.12%
$ 2.15 million $ 1,045
May 1, 6 AM $ 0.0000991
+0.15%
$ 2.16 million $ 1,052
May 1, 5 AM $ 0.0000986
+3.26%
$ 2.15 million $ 1,052
May 1, 4 AM $ 0.0000955
-3.46%
$ 2.08 million $ 1,040
May 1, 3 AM $ 0.000099
+4.92%
$ 2.15 million $ 1,061
May 1, 2 AM $ 0.0000943
-4.86%
$ 2.05 million $ 1,031
May 1, 1 AM $ 0.0000984
+3.59%
$ 2.14 million $ 978
May 1, 12 AM $ 0.000095
-3.46%
$ 2.07 million $ 1,000
Apr 30, 11 PM $ 0.0000984
+4.61%
$ 2.14 million $ 1,017
Apr 30, 10 PM $ 0.0000941
-1.98%
$ 2.05 million $ 1,004
Apr 30, 9 PM $ 0.000096
-0.04%
$ 2.09 million $ 1,024
Apr 30, 8 PM $ 0.000096
+1.91%
$ 2.09 million $ 1,068
Apr 30, 7 PM $ 0.0000942
-2.90%
$ 2.05 million $ 1,072
Apr 30, 6 PM $ 0.000097
+2.80%
$ 2.11 million $ 1,369
Apr 30, 5 PM $ 0.0000944
-2.74%
$ 2.05 million $ 1,378
Apr 30, 4 PM $ 0.000097
-0.05%
$ 2.11 million $ 1,389
Apr 30, 3 PM $ 0.0000971
+2.68%
$ 2.11 million $ 1,392
Apr 30, 2 PM $ 0.0000946
-0.54%
$ 2.06 million $ 1,402
Apr 30, 1 PM $ 0.0000951
-2.94%
$ 2.07 million $ 1,434
Apr 30, 12 PM $ 0.000098
+2.83%
$ 2.13 million $ 1,415
Apr 30, 11 AM $ 0.0000953
-0.45%
$ 2.07 million $ 1,443
Apr 30, 10 AM $ 0.0000957
-2.11%
$ 2.08 million $ 1,455
Apr 30, 9 AM $ 0.0000978
+0.12%
$ 2.13 million $ 1,471
Apr 30, 8 AM $ 0.0000976
+0.00%
$ 2.13 million $ 1,229
Apr 30, 7 AM $ 0.0000976
-0.93%
$ 2.13 million $ 1,226
Apr 30, 6 AM $ 0.0000986
+3.41%
$ 2.15 million $ 1,181
Apr 30, 5 AM $ 0.0000953
+0.31%
$ 2.07 million $ 1,125
Apr 30, 4 AM $ 0.000095
-3.55%
$ 2.07 million $ 1,081
Apr 30, 3 AM $ 0.0000985
+3.59%
$ 2.14 million $ 1,041
Apr 30, 2 AM $ 0.0000951
+0.19%
$ 2.07 million $ 1,013
Apr 30, 1 AM $ 0.0000987
+0.00%
$ 2.15 million $ 998
Apr 30, 12 AM $ 0.0000987
+4.05%
$ 2.15 million $ 951
Apr 29, 11 PM $ 0.0000948
+0.21%
$ 2.06 million $ 929
Apr 29, 10 PM $ 0.0000948
-3.89%
$ 2.06 million $ 929
Apr 29, 9 PM $ 0.0000987
+2.27%
$ 2.15 million $ 927
Apr 29, 8 PM $ 0.0000948
+0.00%
$ 2.06 million $ 913