Open Ecosystem Token Historical Data

OPN Page 51
Download
Date Close Price change Market cap Trading volume
Mar 15, 8 PM $ 0.0001
+0.00%
$ 2.18 million $ 10,620
Mar 15, 7 PM $ 0.0001
-1.56%
$ 2.18 million $ 10,676
Mar 15, 6 PM $ 0.000102
+0.16%
$ 2.21 million $ 10,640
Mar 15, 5 PM $ 0.000101
-1.03%
$ 2.21 million $ 10,601
Mar 15, 4 PM $ 0.000102
-2.20%
$ 2.23 million $ 10,557
Mar 15, 3 PM $ 0.0000977
-1.09%
$ 2.13 million $ 837
Mar 15, 2 PM $ 0.0000998
+0.42%
$ 2.17 million $ 10,253
Mar 15, 1 PM $ 0.0000994
-5.21%
$ 2.16 million $ 10,066
Mar 15, 12 PM $ 0.000105
-0.04%
$ 2.28 million $ 10,017
Mar 15, 11 AM $ 0.000105
+5.24%
$ 2.28 million $ 9,925
Mar 15, 10 AM $ 0.0000997
+0.00%
$ 2.17 million $ 9,976
Mar 15, 9 AM $ 0.0000997
-2.98%
$ 2.17 million $ 9,899
Mar 15, 8 AM $ 0.000103
+0.00%
$ 2.24 million $ 9,846
Mar 15, 7 AM $ 0.000103
-0.09%
$ 2.24 million $ 9,771
Mar 15, 6 AM $ 0.000103
+0.00%
$ 2.24 million $ 13,900
Mar 15, 5 AM $ 0.000103
+2.56%
$ 2.24 million $ 13,857
Mar 15, 4 AM $ 0.0001
-3.48%
$ 2.18 million $ 13,844
Mar 15, 3 AM $ 0.000104
+0.04%
$ 2.26 million $ 13,884
Mar 15, 2 AM $ 0.000104
+9.97%
$ 2.26 million $ 13,515
Mar 15, 1 AM $ 0.0000944
+1.51%
$ 2.06 million $ 12,952
Mar 15, 12 AM $ 0.000093
+0.00%
$ 2.03 million $ 9,312
Mar 14, 11 PM $ 0.000093
+0.22%
$ 2.03 million $ 9,364
Mar 14, 10 PM $ 0.0000928
-0.77%
$ 2.02 million $ 9,432
Mar 14, 9 PM $ 0.0000935
+0.20%
$ 2.04 million $ 9,497
Mar 14, 8 PM $ 0.0000933
+0.91%
$ 2.03 million $ 9,633
Mar 14, 7 PM $ 0.0000925
-2.52%
$ 2.01 million $ 9,609
Mar 14, 6 PM $ 0.0000951
+2.81%
$ 2.07 million $ 9,612
Mar 14, 5 PM $ 0.0000925
-3.84%
$ 2.01 million $ 9,694
Mar 14, 4 PM $ 0.0000962
-0.22%
$ 2.1 million $ 9,622
Mar 14, 3 PM $ 0.0000965
+3.14%
$ 2.1 million $ 9,673
Mar 14, 2 PM $ 0.0000935
+0.41%
$ 2.04 million $ 9,498
Mar 14, 1 PM $ 0.0000931
+0.69%
$ 2.03 million $ 9,532
Mar 14, 12 PM $ 0.0000925
-2.80%
$ 2.01 million $ 9,558
Mar 14, 11 AM $ 0.0000952
-0.64%
$ 2.07 million $ 9,596
Mar 14, 10 AM $ 0.0000958
-0.14%
$ 2.08 million $ 9,576
Mar 14, 9 AM $ 0.0000959
+0.00%
$ 2.09 million $ 9,676
Mar 14, 8 AM $ 0.0000959
+0.14%
$ 2.09 million $ 9,632
Mar 14, 7 AM $ 0.0000958
-1.05%
$ 2.08 million $ 9,786
Mar 14, 6 AM $ 0.0000968
+0.21%
$ 2.11 million $ 9,837
Mar 14, 5 AM $ 0.0000966
-1.32%
$ 2.1 million $ 9,962
Mar 14, 4 AM $ 0.0000979
+0.22%
$ 2.13 million $ 9,973
Mar 14, 3 AM $ 0.0000977
-0.21%
$ 2.13 million $ 9,887
Mar 14, 2 AM $ 0.0000979
-0.58%
$ 2.13 million $ 12,872
Mar 14, 1 AM $ 0.0000984
-0.20%
$ 2.14 million $ 12,994
Mar 14, 12 AM $ 0.0000986
+5.16%
$ 2.15 million $ 12,920
Mar 13, 11 PM $ 0.0000938
-2.71%
$ 2.04 million $ 12,887
Mar 13, 10 PM $ 0.0000964
-1.95%
$ 2.1 million $ 13,304
Mar 13, 9 PM $ 0.0000983
+5.12%
$ 2.14 million $ 13,301
Mar 13, 8 PM $ 0.0000936
+0.13%
$ 2.04 million $ 12,309
Mar 13, 7 PM $ 0.0000934
-5.27%
$ 2.03 million $ 12,269