Open Ecosystem Token Historical Data

OPN Page 52
Download
Date Close Price change Market cap Trading volume
Mar 13, 7 PM $ 0.0000934
-5.27%
$ 2.03 million $ 12,269
Mar 13, 6 PM $ 0.0000984
+0.10%
$ 2.14 million $ 12,310
Mar 13, 5 PM $ 0.0000983
+5.30%
$ 2.14 million $ 12,225
Mar 13, 4 PM $ 0.0000934
-1.08%
$ 2.03 million $ 12,139
Mar 13, 3 PM $ 0.0000944
-1.44%
$ 2.06 million $ 12,235
Mar 13, 2 PM $ 0.0000958
-2.64%
$ 2.09 million $ 12,139
Mar 13, 1 PM $ 0.0000984
+6.88%
$ 2.14 million $ 12,100
Mar 13, 12 PM $ 0.000092
-0.78%
$ 2 million $ 12,191
Mar 13, 11 AM $ 0.0000928
-1.94%
$ 2.02 million $ 12,170
Mar 13, 10 AM $ 0.0000946
-1.89%
$ 2.06 million $ 12,151
Mar 13, 9 AM $ 0.0000964
+0.00%
$ 2.1 million $ 12,060
Mar 13, 8 AM $ 0.0000964
-0.01%
$ 2.1 million $ 12,115
Mar 13, 7 AM $ 0.0000964
-0.26%
$ 2.1 million $ 11,823
Mar 13, 6 AM $ 0.0000967
+3.18%
$ 2.11 million $ 11,799
Mar 13, 5 AM $ 0.0000937
-0.20%
$ 2.04 million $ 10,702
Mar 13, 4 AM $ 0.0000939
+0.20%
$ 2.04 million $ 10,733
Mar 13, 3 AM $ 0.0000937
+0.00%
$ 2.04 million $ 10,818
Mar 13, 2 AM $ 0.0000937
+0.17%
$ 2.04 million $ 10,817
Mar 13, 1 AM $ 0.0000936
+2.00%
$ 2.04 million $ 10,589
Mar 13, 12 AM $ 0.0000917
+0.32%
$ 2 million $ 10,504
Mar 12, 11 PM $ 0.0000914
-3.15%
$ 1.99 million $ 10,273
Mar 12, 10 PM $ 0.0000944
-1.82%
$ 2.06 million $ 9,898
Mar 12, 9 PM $ 0.0000961
+4.70%
$ 2.09 million $ 9,859
Mar 12, 8 PM $ 0.0000918
-4.64%
$ 2 million $ 9,888
Mar 12, 7 PM $ 0.0000963
+0.00%
$ 2.1 million $ 9,987
Mar 12, 6 PM $ 0.0000965
+0.21%
$ 2.1 million $ 9,891
Mar 12, 5 PM $ 0.0000963
+0.00%
$ 2.1 million $ 9,876
Mar 12, 4 PM $ 0.0000963
+3.66%
$ 2.1 million $ 9,933
Mar 12, 3 PM $ 0.0000929
+3.06%
$ 2.02 million $ 9,771
Mar 12, 2 PM $ 0.0000901
-3.05%
$ 1.96 million $ 9,689
Mar 12, 1 PM $ 0.000093
-0.76%
$ 2.02 million $ 9,820
Mar 12, 12 PM $ 0.0000937
+3.75%
$ 2.04 million $ 9,793
Mar 12, 11 AM $ 0.0000903
+0.00%
$ 1.97 million $ 9,761
Mar 12, 10 AM $ 0.0000903
-1.26%
$ 1.97 million $ 9,652
Mar 12, 9 AM $ 0.0000914
-2.14%
$ 1.99 million $ 9,669
Mar 12, 8 AM $ 0.0000934
+0.00%
$ 2.03 million $ 9,641
Mar 12, 7 AM $ 0.0000934
-0.20%
$ 2.03 million $ 9,596
Mar 12, 6 AM $ 0.0000936
+0.20%
$ 2.04 million $ 9,607
Mar 12, 5 AM $ 0.0000934
-0.20%
$ 2.03 million $ 9,485
Mar 12, 4 AM $ 0.0000936
+0.20%
$ 2.04 million $ 9,469
Mar 12, 3 AM $ 0.0000934
-0.20%
$ 2.03 million $ 9,384
Mar 12, 2 AM $ 0.0000936
+0.00%
$ 2.04 million $ 9,377
Mar 12, 1 AM $ 0.0000936
+0.20%
$ 2.04 million $ 9,493
Mar 12, 12 AM $ 0.0000934
+0.00%
$ 2.03 million $ 9,588
Mar 11, 11 PM $ 0.0000934
+0.01%
$ 2.03 million $ 9,562
Mar 11, 10 PM $ 0.0000932
+4.02%
$ 2.03 million $ 9,591
Mar 11, 9 PM $ 0.0000896
-3.76%
$ 1.95 million $ 9,692
Mar 11, 8 PM $ 0.0000931
+3.90%
$ 2.03 million $ 9,646
Mar 11, 7 PM $ 0.0000896
-0.21%
$ 1.95 million $ 9,661
Mar 11, 6 PM $ 0.0000898
-4.11%
$ 1.96 million $ 9,874