Open Ecosystem Token Historical Data

OPN Page 31
Download
Date Close Price change Market cap Trading volume
Apr 25, 5 PM $ 0.0000962
+0.07%
$ 2.09 million $ 1,255
Apr 25, 4 PM $ 0.0000961
+5.67%
$ 2.09 million $ 1,235
Apr 25, 3 PM $ 0.000091
+0.11%
$ 1.98 million $ 1,305
Apr 25, 2 PM $ 0.0000909
-5.60%
$ 1.98 million $ 1,311
Apr 25, 1 PM $ 0.0000962
+5.78%
$ 2.1 million $ 1,324
Apr 25, 12 PM $ 0.000091
-2.95%
$ 1.98 million $ 3,633
Apr 25, 11 AM $ 0.0000938
+0.00%
$ 2.04 million $ 3,697
Apr 25, 10 AM $ 0.0000938
+1.56%
$ 2.04 million $ 3,689
Apr 25, 9 AM $ 0.000096
-0.38%
$ 2.09 million $ 3,678
Apr 25, 8 AM $ 0.0000963
+3.30%
$ 2.1 million $ 3,658
Apr 25, 7 AM $ 0.0000932
+2.55%
$ 2.03 million $ 1,326
Apr 25, 6 AM $ 0.0000909
-2.02%
$ 1.98 million $ 1,230
Apr 25, 5 AM $ 0.0000928
+0.15%
$ 2.02 million $ 1,195
Apr 25, 4 AM $ 0.0000932
-0.81%
$ 2.03 million $ 1,164
Apr 25, 3 AM $ 0.000094
+2.88%
$ 2.05 million $ 1,219
Apr 25, 2 AM $ 0.0000914
+0.46%
$ 1.99 million $ 1,214
Apr 25, 1 AM $ 0.0000909
-5.44%
$ 1.98 million $ 1,223
Apr 25, 12 AM $ 0.0000962
+0.56%
$ 2.09 million $ 1,219
Apr 24, 11 PM $ 0.0000956
+5.37%
$ 2.08 million $ 1,227
Apr 24, 10 PM $ 0.0000908
+0.00%
$ 1.98 million $ 1,258
Apr 24, 9 PM $ 0.0000908
-5.86%
$ 1.98 million $ 3,668
Apr 24, 8 PM $ 0.0000964
+2.14%
$ 2.1 million $ 3,680
Apr 24, 7 PM $ 0.0000944
+0.00%
$ 2.05 million $ 3,672
Apr 24, 6 PM $ 0.0000969
+0.00%
$ 2.11 million $ 3,641
Apr 24, 5 PM $ 0.0000969
+0.02%
$ 2.11 million $ 3,645
Apr 24, 4 PM $ 0.0000969
+3.95%
$ 2.11 million $ 3,704
Apr 24, 3 PM $ 0.0000932
+0.18%
$ 2.03 million $ 1,327
Apr 24, 2 PM $ 0.000093
+0.85%
$ 2.03 million $ 1,821
Apr 24, 1 PM $ 0.0000922
+0.68%
$ 2.01 million $ 1,777
Apr 24, 12 PM $ 0.0000916
+4.64%
$ 1.99 million $ 1,783
Apr 24, 11 AM $ 0.0000876
-0.35%
$ 1.91 million $ 1,687
Apr 24, 10 AM $ 0.0000879
-0.34%
$ 1.91 million $ 1,677
Apr 24, 9 AM $ 0.0000882
-0.88%
$ 1.92 million $ 1,660
Apr 24, 8 AM $ 0.000089
-0.12%
$ 1.94 million $ 1,231
Apr 24, 7 AM $ 0.0000891
+0.00%
$ 1.94 million $ 1,263
Apr 24, 6 AM $ 0.0000891
+0.26%
$ 1.94 million $ 1,307
Apr 24, 5 AM $ 0.0000888
-0.27%
$ 1.93 million $ 1,338
Apr 24, 4 AM $ 0.0000891
-3.81%
$ 1.94 million $ 1,370
Apr 24, 3 AM $ 0.0000926
+0.19%
$ 2.02 million $ 1,321
Apr 24, 2 AM $ 0.0000924
+2.01%
$ 2.01 million $ 1,313
Apr 24, 1 AM $ 0.0000919
-1.05%
$ 2 million $ 1,296
Apr 24, 12 AM $ 0.0000929
+5.93%
$ 2.02 million $ 1,284
Apr 23, 11 PM $ 0.0000877
-0.44%
$ 1.91 million $ 1,261
Apr 23, 10 PM $ 0.0000881
+0.03%
$ 1.92 million $ 1,218
Apr 23, 9 PM $ 0.0000881
-5.48%
$ 1.92 million $ 1,196
Apr 23, 8 PM $ 0.0000932
+0.00%
$ 2.03 million $ 1,173
Apr 23, 7 PM $ 0.0000932
+0.14%
$ 2.03 million $ 1,603
Apr 23, 6 PM $ 0.000093
-0.13%
$ 2.03 million $ 1,609
Apr 23, 5 PM $ 0.0000932
+0.32%
$ 2.03 million $ 1,661
Apr 23, 4 PM $ 0.0000929
+6.71%
$ 2.02 million $ 1,622