Open Ecosystem Token Historical Data

OPN Page 29
Download
Date Close Price change Market cap Trading volume
Apr 29, 9 PM $ 0.0000987
+2.27%
$ 2.15 million $ 927
Apr 29, 8 PM $ 0.0000948
+0.00%
$ 2.06 million $ 913
Apr 29, 7 PM $ 0.0000948
-3.80%
$ 2.06 million $ 921
Apr 29, 6 PM $ 0.0000986
+3.41%
$ 2.15 million $ 937
Apr 29, 5 PM $ 0.0000953
-3.44%
$ 2.08 million $ 943
Apr 29, 4 PM $ 0.0000987
+0.00%
$ 2.15 million $ 927
Apr 29, 3 PM $ 0.0000987
+0.00%
$ 2.15 million $ 901
Apr 29, 2 PM $ 0.0000944
-3.97%
$ 2.05 million $ 890
Apr 29, 1 PM $ 0.0000983
+0.00%
$ 2.14 million $ 877
Apr 29, 12 PM $ 0.0000907
-0.06%
$ 1.97 million $ 812
Apr 29, 11 AM $ 0.0000908
+0.00%
$ 1.98 million $ 824
Apr 29, 10 AM $ 0.0000908
+0.00%
$ 1.98 million $ 815
Apr 29, 9 AM $ 0.0000908
-4.25%
$ 1.98 million $ 788
Apr 29, 8 AM $ 0.0000948
-1.75%
$ 2.06 million $ 786
Apr 29, 7 AM $ 0.0000965
+0.00%
$ 2.1 million $ 783
Apr 29, 6 AM $ 0.0000965
+0.00%
$ 2.1 million $ 823
Apr 29, 5 AM $ 0.0000965
+0.00%
$ 2.1 million $ 862
Apr 29, 4 AM $ 0.0000965
+0.00%
$ 2.1 million $ 918
Apr 29, 3 AM $ 0.0000965
+0.00%
$ 2.1 million $ 938
Apr 29, 2 AM $ 0.0000965
+0.00%
$ 2.1 million $ 938
Apr 29, 1 AM $ 0.0000965
+0.00%
$ 2.1 million $ 974
Apr 29, 12 AM $ 0.0000965
-0.57%
$ 2.1 million $ 1,022
Apr 28, 11 PM $ 0.000097
+0.07%
$ 2.11 million $ 1,047
Apr 28, 10 PM $ 0.000097
+3.70%
$ 2.11 million $ 1,023
Apr 28, 9 PM $ 0.0000935
-3.64%
$ 2.04 million $ 980
Apr 28, 8 PM $ 0.000097
+0.00%
$ 2.11 million $ 948
Apr 28, 7 PM $ 0.000097
+3.68%
$ 2.11 million $ 932
Apr 28, 6 PM $ 0.0000936
-2.75%
$ 2.04 million $ 930
Apr 28, 5 PM $ 0.0000962
+2.86%
$ 2.1 million $ 930
Apr 28, 4 PM $ 0.0000936
-3.63%
$ 2.04 million $ 929
Apr 28, 3 PM $ 0.0000971
+5.53%
$ 2.11 million $ 955
Apr 28, 2 PM $ 0.000092
+0.48%
$ 2 million $ 956
Apr 28, 1 PM $ 0.0000916
-4.82%
$ 1.99 million $ 933
Apr 28, 12 PM $ 0.0000962
+5.22%
$ 2.09 million $ 909
Apr 28, 11 AM $ 0.0000914
-4.55%
$ 1.99 million $ 929
Apr 28, 10 AM $ 0.0000958
+1.67%
$ 2.09 million $ 877
Apr 28, 9 AM $ 0.0000942
-1.96%
$ 2.05 million $ 874
Apr 28, 8 AM $ 0.0000961
+0.00%
$ 2.09 million $ 854
Apr 28, 7 AM $ 0.0000961
-0.72%
$ 2.09 million $ 893
Apr 28, 6 AM $ 0.0000968
+4.32%
$ 2.11 million $ 849
Apr 28, 5 AM $ 0.0000928
+0.71%
$ 2.02 million $ 846
Apr 28, 4 AM $ 0.0000921
+0.12%
$ 2.01 million $ 838
Apr 28, 3 AM $ 0.000092
+0.00%
$ 2 million $ 866
Apr 28, 2 AM $ 0.000092
-4.44%
$ 2 million $ 890
Apr 28, 1 AM $ 0.0000963
-0.25%
$ 2.1 million $ 878
Apr 28, 12 AM $ 0.0000965
+5.04%
$ 2.1 million $ 842
Apr 27, 11 PM $ 0.0000919
-0.91%
$ 2 million $ 811
Apr 27, 10 PM $ 0.0000928
-1.90%
$ 2.02 million $ 781
Apr 27, 9 PM $ 0.0000946
+0.18%
$ 2.06 million $ 809
Apr 27, 8 PM $ 0.0000944
-2.28%
$ 2.05 million $ 880