Open Ecosystem Token Historical Data

OPN Page 47
Download
Date Close Price change Market cap Trading volume
Mar 24, 2 AM $ 0.0000907
+0.21%
$ 1.97 million $ 13,032
Mar 24, 1 AM $ 0.0000905
-1.98%
$ 1.97 million $ 13,193
Mar 24, 12 AM $ 0.0000923
+0.60%
$ 2.01 million $ 13,152
Mar 23, 11 PM $ 0.0000918
-1.48%
$ 2 million $ 13,220
Mar 23, 10 PM $ 0.0000931
-0.89%
$ 2.03 million $ 13,149
Mar 23, 9 PM $ 0.000094
-0.38%
$ 2.05 million $ 13,120
Mar 23, 8 PM $ 0.0000943
+0.21%
$ 2.05 million $ 13,049
Mar 23, 7 PM $ 0.0000941
+5.02%
$ 2.05 million $ 12,994
Mar 23, 6 PM $ 0.0000897
+1.53%
$ 1.95 million $ 12,963
Mar 23, 5 PM $ 0.0000882
-0.78%
$ 1.92 million $ 12,821
Mar 23, 4 PM $ 0.0000887
-2.00%
$ 1.93 million $ 11,034
Mar 23, 3 PM $ 0.0000905
-2.77%
$ 1.97 million $ 11,040
Mar 23, 2 PM $ 0.0000931
-0.25%
$ 2.03 million $ 11,026
Mar 23, 1 PM $ 0.0000934
+3.54%
$ 2.03 million $ 11,082
Mar 23, 12 PM $ 0.0000902
-9.90%
$ 1.96 million $ 10,967
Mar 23, 11 AM $ 0.0000996
+5.05%
$ 2.17 million $ 11,553
Mar 23, 10 AM $ 0.0000948
-0.97%
$ 2.06 million $ 11,448
Mar 23, 9 AM $ 0.0000957
-4.34%
$ 2.08 million $ 11,399
Mar 23, 8 AM $ 0.0001
-0.19%
$ 2.18 million $ 11,285
Mar 23, 7 AM $ 0.0001
-0.43%
$ 2.18 million $ 11,420
Mar 23, 6 AM $ 0.000101
-0.19%
$ 2.19 million $ 11,456
Mar 23, 5 AM $ 0.000101
+5.48%
$ 2.2 million $ 11,302
Mar 23, 4 AM $ 0.0000957
+0.21%
$ 2.08 million $ 10,273
Mar 23, 3 AM $ 0.0000955
-4.34%
$ 2.08 million $ 10,247
Mar 23, 2 AM $ 0.0000998
+2.34%
$ 2.17 million $ 10,146
Mar 23, 1 AM $ 0.0000975
-4.40%
$ 2.12 million $ 9,926
Mar 23, 12 AM $ 0.000102
+2.01%
$ 2.22 million $ 9,852
Mar 22, 11 PM $ 0.0001
-1.94%
$ 2.18 million $ 9,827
Mar 22, 10 PM $ 0.000102
+5.21%
$ 2.22 million $ 9,764
Mar 22, 9 PM $ 0.0000969
-4.86%
$ 2.11 million $ 9,758
Mar 22, 8 PM $ 0.000102
+0.66%
$ 2.22 million $ 9,709
Mar 22, 7 PM $ 0.000101
-0.51%
$ 2.2 million $ 9,749
Mar 22, 6 PM $ 0.000102
+7.16%
$ 2.21 million $ 9,756
Mar 22, 5 PM $ 0.0000949
-4.40%
$ 2.07 million $ 9,771
Mar 22, 4 PM $ 0.0000993
-2.19%
$ 2.16 million $ 9,758
Mar 22, 3 PM $ 0.000102
+0.05%
$ 2.21 million $ 9,806
Mar 22, 2 PM $ 0.000102
+7.21%
$ 2.21 million $ 9,895
Mar 22, 1 PM $ 0.0000948
+0.21%
$ 2.06 million $ 9,787
Mar 22, 12 PM $ 0.0000946
-0.40%
$ 2.06 million $ 9,727
Mar 22, 11 AM $ 0.000095
-3.80%
$ 2.07 million $ 9,671
Mar 22, 10 AM $ 0.0000988
-0.39%
$ 2.15 million $ 9,829
Mar 22, 9 AM $ 0.0000992
+3.89%
$ 2.16 million $ 9,954
Mar 22, 8 AM $ 0.0000954
-0.31%
$ 2.08 million $ 9,957
Mar 22, 7 AM $ 0.0000966
-3.30%
$ 2.1 million $ 9,779
Mar 22, 6 AM $ 0.0000999
+0.00%
$ 2.18 million $ 9,682
Mar 22, 5 AM $ 0.0000999
+0.00%
$ 2.18 million $ 9,674
Mar 22, 4 AM $ 0.0000999
+0.00%
$ 2.18 million $ 9,760
Mar 22, 3 AM $ 0.0001
+0.21%
$ 2.18 million $ 9,684
Mar 22, 2 AM $ 0.0000999
-0.21%
$ 2.18 million $ 9,710
Mar 22, 1 AM $ 0.0001
+0.00%
$ 2.18 million $ 9,808