Open Ecosystem Token Historical Data

OPN Page 4
Download
Date Close Price change Market cap Trading volume
Jan 27, 2026 $ 0.0000595
+4.33%
$ 1.3 million $ 12,260
Jan 26, 2026 $ 0.000057
-0.35%
$ 1.24 million $ 11,749
Jan 25, 2026 $ 0.0000572
-3.36%
$ 1.25 million $ 13,850
Jan 24, 2026 $ 0.0000591
+1.01%
$ 1.29 million $ 12,841
Jan 23, 2026 $ 0.0000585
-5.41%
$ 1.27 million $ 12,700
Jan 22, 2026 $ 0.0000619
+5.01%
$ 1.35 million $ 13,742
Jan 21, 2026 $ 0.0000589
-2.02%
$ 1.29 million $ 11,730
Jan 20, 2026 $ 0.0000601
-4.96%
$ 1.31 million $ 12,522
Jan 19, 2026 $ 0.0000633
-10.06%
$ 1.38 million $ 15,768
Jan 18, 2026 $ 0.0000703
-3.23%
$ 1.53 million $ 12,529
Jan 17, 2026 $ 0.0000727
+4.59%
$ 1.58 million $ 12,937
Jan 16, 2026 $ 0.000072
+9.63%
$ 1.57 million $ 12,841
Jan 15, 2026 $ 0.0000657
-3.70%
$ 1.43 million $ 13,789
Jan 14, 2026 $ 0.0000682
-2.29%
$ 1.49 million $ 14,126
Jan 13, 2026 $ 0.0000697
+10.22%
$ 1.52 million $ 12,341
Jan 12, 2026 $ 0.0000632
+0.97%
$ 1.38 million $ 19,070
Jan 11, 2026 $ 0.0000627
-4.54%
$ 1.36 million $ 21,451
Jan 10, 2026 $ 0.0000657
+0.34%
$ 1.43 million $ 12,554
Jan 9, 2026 $ 0.0000654
-4.08%
$ 1.42 million $ 20,876
Jan 8, 2026 $ 0.0000686
-8.26%
$ 1.49 million $ 19,120
Jan 7, 2026 $ 0.0000748
-5.97%
$ 1.63 million $ 12,544
Jan 6, 2026 $ 0.0000796
+3.19%
$ 1.73 million $ 12,730
Jan 5, 2026 $ 0.0000767
+2.86%
$ 1.67 million $ 13,400
Jan 4, 2026 $ 0.0000746
-3.42%
$ 1.62 million $ 12,356
Jan 3, 2026 $ 0.0000772
+8.79%
$ 1.7 million $ 13,078
Jan 2, 2026 $ 0.000071
+0.38%
$ 1.55 million $ 13,499
Jan 1, 2026 $ 0.0000707
-6.66%
$ 1.54 million $ 24,916
Dec 31, 2025 $ 0.0000796
-4.24%
$ 1.65 million $ 20,827
Dec 30, 2025 $ 0.0000833
-2.54%
$ 1.81 million $ 12,252
Dec 29, 2025 $ 0.0000855
-5.99%
$ 1.86 million $ 11,953
Dec 28, 2025 $ 0.0000896
-2.51%
$ 1.99 million $ 12,663
Dec 27, 2025 $ 0.0000915
+3.43%
$ 2 million $ 12,875
Dec 26, 2025 $ 0.0000884
+0.77%
$ 1.92 million $ 12,163
Dec 25, 2025 $ 0.0000907
+0.00%
$ 1.97 million $ 12,621
Dec 24, 2025 $ 0.0000907
-2.66%
$ 1.97 million $ 12,242
Dec 23, 2025 $ 0.0000932
-0.53%
$ 2.02 million $ 12,490
Dec 22, 2025 $ 0.000098
+4.02%
$ 2.14 million $ 12,413
Dec 21, 2025 $ 0.000092
-3.09%
$ 2.05 million $ 11,891
Dec 20, 2025 $ 0.0000949
-0.70%
$ 2.07 million $ 11,758
Dec 19, 2025 $ 0.0000963
+5.03%
$ 2.08 million $ 11,851
Dec 18, 2025 $ 0.0000932
+0.90%
$ 2 million $ 11,900
Oct 27, 2025 $ 0.000133
+0.00%
$ 2.89 million $ 110
Oct 26, 2025 $ 0.000128
+0.00%
$ -- $ 7,184
Oct 24, 2025 $ 0.000124
+0.35%
$ -- $ 6,697
Oct 23, 2025 $ 0.000124
-0.34%
$ 2.7 million $ 6,075
Oct 22, 2025 $ 0.000122
+3.39%
$ -- $ 5,349
Oct 21, 2025 $ 0.00013
+6.28%
$ 2.82 million $ 1,121
Oct 20, 2025 $ 0.000129
+0.00%
$ -- $ 1,219
Oct 19, 2025 $ 0.000125
-1.47%
$ 2.72 million $ 11,890
Oct 18, 2025 $ 0.00011
-14.07%
$ 2.4 million $ 6,955