Open Ecosystem Token Historical Data

OPN Page 53
Download
Date Close Price change Market cap Trading volume
Mar 11, 6 PM $ 0.0000898
-4.11%
$ 1.96 million $ 9,874
Mar 11, 5 PM $ 0.0000937
+3.86%
$ 2.04 million $ 9,992
Mar 11, 4 PM $ 0.0000902
-3.79%
$ 1.96 million $ 9,895
Mar 11, 3 PM $ 0.0000938
+2.83%
$ 2.04 million $ 9,842
Mar 11, 2 PM $ 0.0000912
+2.66%
$ 1.99 million $ 9,806
Mar 11, 1 PM $ 0.0000888
+0.03%
$ 1.93 million $ 9,808
Mar 11, 12 PM $ 0.0000888
+0.00%
$ 1.93 million $ 9,511
Mar 11, 11 AM $ 0.0000888
-1.22%
$ 1.93 million $ 9,527
Mar 11, 10 AM $ 0.0000897
-3.62%
$ 1.95 million $ 9,650
Mar 11, 9 AM $ 0.0000931
+0.20%
$ 2.03 million $ 9,713
Mar 11, 8 AM $ 0.0000929
+0.00%
$ 2.02 million $ 9,706
Mar 11, 7 AM $ 0.0000929
-0.20%
$ 2.02 million $ 9,738
Mar 11, 6 AM $ 0.0000931
+0.00%
$ 2.03 million $ 9,792
Mar 11, 5 AM $ 0.0000931
+0.00%
$ 2.03 million $ 9,863
Mar 11, 4 AM $ 0.0000931
+0.20%
$ 2.03 million $ 9,958
Mar 11, 3 AM $ 0.0000929
+5.08%
$ 2.02 million $ 10,354
Mar 11, 2 AM $ 0.0000884
-4.98%
$ 1.92 million $ 10,379
Mar 11, 1 AM $ 0.000093
+2.52%
$ 2.03 million $ 10,385
Mar 11, 12 AM $ 0.0000907
+0.00%
$ 1.98 million $ 10,404
Mar 10, 11 PM $ 0.0000907
+2.82%
$ 1.98 million $ 10,485
Mar 10, 10 PM $ 0.0000882
-1.98%
$ 1.92 million $ 10,404
Mar 10, 9 PM $ 0.00009
-3.79%
$ 1.96 million $ 10,355
Mar 10, 8 PM $ 0.0000936
+0.61%
$ 2.04 million $ 10,397
Mar 10, 7 PM $ 0.000093
-0.62%
$ 2.02 million $ 10,313
Mar 10, 6 PM $ 0.0000936
+6.63%
$ 2.04 million $ 10,439
Mar 10, 5 PM $ 0.0000878
-2.96%
$ 1.91 million $ 10,360
Mar 10, 4 PM $ 0.0000904
+0.00%
$ 1.97 million $ 10,415
Mar 10, 3 PM $ 0.0000904
+2.78%
$ 1.97 million $ 10,410
Mar 10, 2 PM $ 0.000088
+0.44%
$ 1.92 million $ 10,412
Mar 10, 1 PM $ 0.0000874
-2.52%
$ 1.9 million $ 9,855
Mar 10, 12 PM $ 0.0000897
+0.78%
$ 1.95 million $ 9,882
Mar 10, 11 AM $ 0.000089
-2.19%
$ 1.94 million $ 9,883
Mar 10, 10 AM $ 0.000091
-3.11%
$ 1.98 million $ 9,883
Mar 10, 9 AM $ 0.0000939
-0.38%
$ 2.04 million $ 9,903
Mar 10, 8 AM $ 0.0000943
+0.12%
$ 2.05 million $ 10,075
Mar 10, 7 AM $ 0.0000942
+7.27%
$ 2.05 million $ 10,087
Mar 10, 6 AM $ 0.0000878
-0.20%
$ 1.91 million $ 13,024
Mar 10, 5 AM $ 0.000088
-0.90%
$ 1.91 million $ 13,071
Mar 10, 4 AM $ 0.0000888
+0.20%
$ 1.93 million $ 13,047
Mar 10, 3 AM $ 0.0000886
-2.63%
$ 1.93 million $ 13,163
Mar 10, 2 AM $ 0.000091
+0.46%
$ 1.98 million $ 13,168
Mar 10, 1 AM $ 0.0000905
+0.57%
$ 1.97 million $ 13,175
Mar 10, 12 AM $ 0.00009
-1.18%
$ 1.96 million $ 13,037
Mar 9, 11 PM $ 0.0000911
+0.19%
$ 1.98 million $ 13,009
Mar 9, 10 PM $ 0.0000909
+1.22%
$ 1.98 million $ 12,957
Mar 9, 9 PM $ 0.0000897
-0.79%
$ 1.95 million $ 12,494
Mar 9, 8 PM $ 0.0000904
-2.90%
$ 1.97 million $ 12,423
Mar 9, 7 PM $ 0.0000931
+3.69%
$ 2.03 million $ 12,386
Mar 9, 6 PM $ 0.0000898
-4.17%
$ 1.95 million $ 9,848
Mar 9, 5 PM $ 0.0000937
+3.48%
$ 2.04 million $ 9,845