Open Ecosystem Token Historical Data

OPN Page 49
Download
Date Close Price change Market cap Trading volume
Mar 19, 10 PM $ 0.0000994
+0.00%
$ 2.16 million $ 10,242
Mar 19, 9 PM $ 0.0000994
+0.54%
$ 2.16 million $ 10,206
Mar 19, 8 PM $ 0.0000958
+0.21%
$ 2.09 million $ 10,236
Mar 19, 7 PM $ 0.0000956
-3.35%
$ 2.08 million $ 10,292
Mar 19, 6 PM $ 0.0000982
-7.11%
$ 2.14 million $ 10,176
Mar 19, 5 PM $ 0.000106
+3.52%
$ 2.3 million $ 10,163
Mar 19, 4 PM $ 0.000102
-2.97%
$ 2.22 million $ 10,106
Mar 19, 3 PM $ 0.000105
+5.79%
$ 2.29 million $ 10,294
Mar 19, 2 PM $ 0.0000995
+0.00%
$ 2.17 million $ 9,991
Mar 19, 1 PM $ 0.0000995
-3.80%
$ 2.17 million $ 9,920
Mar 19, 12 PM $ 0.000103
-5.65%
$ 2.25 million $ 10,079
Mar 19, 11 AM $ 0.00011
+0.00%
$ 2.39 million $ 10,207
Mar 19, 10 AM $ 0.00011
+0.00%
$ 2.39 million $ 10,154
Mar 19, 9 AM $ 0.00011
-0.33%
$ 2.39 million $ 10,244
Mar 19, 8 AM $ 0.00011
+0.21%
$ 2.39 million $ 10,477
Mar 19, 7 AM $ 0.00011
-0.45%
$ 2.39 million $ 10,661
Mar 19, 6 AM $ 0.00011
+0.22%
$ 2.4 million $ 10,699
Mar 19, 5 AM $ 0.00011
+0.25%
$ 2.4 million $ 10,768
Mar 19, 4 AM $ 0.00011
+0.25%
$ 2.39 million $ 10,923
Mar 19, 3 AM $ 0.00011
+0.92%
$ 2.39 million $ 10,748
Mar 19, 2 AM $ 0.000109
+0.84%
$ 2.37 million $ 10,883
Mar 19, 1 AM $ 0.000108
-0.07%
$ 2.35 million $ 10,962
Mar 19, 12 AM $ 0.000108
-0.40%
$ 2.35 million $ 10,862
Mar 18, 11 PM $ 0.000108
+0.39%
$ 2.36 million $ 10,841
Mar 18, 10 PM $ 0.000108
+0.00%
$ 2.35 million $ 10,941
Mar 18, 9 PM $ 0.000108
-0.22%
$ 2.35 million $ 10,889
Mar 18, 8 PM $ 0.000108
+0.08%
$ 2.35 million $ 10,740
Mar 18, 7 PM $ 0.000108
-0.20%
$ 2.35 million $ 10,797
Mar 18, 6 PM $ 0.000108
-1.89%
$ 2.36 million $ 10,865
Mar 18, 5 PM $ 0.00011
+2.18%
$ 2.4 million $ 10,938
Mar 18, 4 PM $ 0.000108
-0.63%
$ 2.35 million $ 10,843
Mar 18, 3 PM $ 0.000109
-0.01%
$ 2.37 million $ 10,939
Mar 18, 2 PM $ 0.000109
+5.29%
$ 2.37 million $ 10,962
Mar 18, 1 PM $ 0.000103
-9.61%
$ 2.25 million $ 10,989
Mar 18, 12 PM $ 0.000114
-0.38%
$ 2.49 million $ 11,120
Mar 18, 11 AM $ 0.000115
+6.30%
$ 2.5 million $ 11,368
Mar 18, 10 AM $ 0.000108
-1.48%
$ 2.35 million $ 11,801
Mar 18, 9 AM $ 0.000109
-3.80%
$ 2.38 million $ 11,798
Mar 18, 8 AM $ 0.000114
+3.41%
$ 2.48 million $ 11,026
Mar 18, 7 AM $ 0.00011
+0.04%
$ 2.4 million $ 10,936
Mar 18, 6 AM $ 0.00011
+0.83%
$ 2.39 million $ 12,152
Mar 18, 5 AM $ 0.000109
+4.62%
$ 2.37 million $ 12,073
Mar 18, 4 AM $ 0.000104
+0.00%
$ 2.27 million $ 11,951
Mar 18, 3 AM $ 0.000104
-2.73%
$ 2.27 million $ 12,076
Mar 18, 2 AM $ 0.000107
+0.15%
$ 2.33 million $ 12,180
Mar 18, 1 AM $ 0.000107
-0.01%
$ 2.33 million $ 12,178
Mar 18, 12 AM $ 0.000107
-0.21%
$ 2.33 million $ 10,961
Mar 17, 11 PM $ 0.000107
+0.50%
$ 2.34 million $ 10,937
Mar 17, 10 PM $ 0.000107
+0.22%
$ 2.32 million $ 12,277
Mar 17, 9 PM $ 0.000106
-0.79%
$ 2.32 million $ 12,390