Open Ecosystem Token Historical Data

OPN Page 54
Download
Date Close Price change Market cap Trading volume
Mar 9, 5 PM $ 0.0000937
+3.48%
$ 2.04 million $ 9,845
Mar 9, 4 PM $ 0.000089
+0.68%
$ 1.94 million $ 9,841
Mar 9, 3 PM $ 0.0000884
-6.09%
$ 1.92 million $ 11,817
Mar 9, 2 PM $ 0.0000941
+0.21%
$ 2.05 million $ 11,743
Mar 9, 1 PM $ 0.0000939
+4.24%
$ 2.04 million $ 11,843
Mar 9, 12 PM $ 0.0000901
-0.72%
$ 1.96 million $ 12,042
Mar 9, 11 AM $ 0.0000908
+0.18%
$ 1.98 million $ 12,224
Mar 9, 10 AM $ 0.0000906
-3.90%
$ 1.97 million $ 12,116
Mar 9, 9 AM $ 0.0000975
-5.39%
$ 2.12 million $ 10,026
Mar 9, 8 AM $ 0.000103
+0.00%
$ 2.24 million $ 9,827
Mar 9, 7 AM $ 0.000103
-0.75%
$ 2.24 million $ 9,869
Mar 9, 6 AM $ 0.000104
+0.00%
$ 2.26 million $ 9,829
Mar 9, 5 AM $ 0.000104
+0.21%
$ 2.26 million $ 9,736
Mar 9, 4 AM $ 0.000104
-0.16%
$ 2.26 million $ 9,653
Mar 9, 3 AM $ 0.000104
-1.02%
$ 2.26 million $ 9,715
Mar 9, 2 AM $ 0.000105
+5.98%
$ 2.29 million $ 13,400
Mar 9, 1 AM $ 0.0000991
-1.32%
$ 2.16 million $ 13,444
Mar 9, 12 AM $ 0.0001
-0.21%
$ 2.19 million $ 13,592
Mar 8, 11 PM $ 0.000101
+2.39%
$ 2.19 million $ 13,521
Mar 8, 10 PM $ 0.0000983
-3.28%
$ 2.14 million $ 13,624
Mar 8, 9 PM $ 0.000101
+2.92%
$ 2.2 million $ 13,577
Mar 8, 8 PM $ 0.000098
-0.89%
$ 2.13 million $ 13,768
Mar 8, 7 PM $ 0.000099
+0.33%
$ 2.15 million $ 14,030
Mar 8, 6 PM $ 0.0000986
+0.17%
$ 2.15 million $ 14,076
Mar 8, 5 PM $ 0.0000985
-4.12%
$ 2.14 million $ 14,108
Mar 8, 4 PM $ 0.000102
+0.00%
$ 2.23 million $ 10,269
Mar 8, 3 PM $ 0.000102
+1.82%
$ 2.23 million $ 10,237
Mar 8, 2 PM $ 0.0000981
-3.21%
$ 2.14 million $ 10,246
Mar 8, 1 PM $ 0.000101
-7.67%
$ 2.21 million $ 10,237
Mar 8, 12 PM $ 0.00011
+11.91%
$ 2.39 million $ 13,419
Mar 8, 11 AM $ 0.0000981
+0.00%
$ 2.14 million $ 13,271
Mar 8, 10 AM $ 0.0000981
+0.53%
$ 2.14 million $ 13,329
Mar 8, 9 AM $ 0.0000976
-3.12%
$ 2.12 million $ 13,436
Mar 8, 8 AM $ 0.000101
-0.05%
$ 2.19 million $ 13,551
Mar 8, 7 AM $ 0.000101
-0.23%
$ 2.19 million $ 13,432
Mar 8, 6 AM $ 0.000101
-0.33%
$ 2.2 million $ 13,621
Mar 8, 5 AM $ 0.000101
+0.00%
$ 2.21 million $ 13,469
Mar 8, 4 AM $ 0.000101
+5.13%
$ 2.21 million $ 13,600
Mar 8, 3 AM $ 0.0000964
-0.29%
$ 2.1 million $ 13,569
Mar 8, 2 AM $ 0.0000967
+0.83%
$ 2.11 million $ 13,560
Mar 8, 1 AM $ 0.0000958
+0.84%
$ 2.08 million $ 13,568
Mar 8, 12 AM $ 0.000095
+0.21%
$ 2.07 million $ 13,500
Mar 7, 11 PM $ 0.0000948
-3.91%
$ 2.06 million $ 13,486
Mar 7, 10 PM $ 0.0000986
-0.15%
$ 2.15 million $ 13,398
Mar 7, 9 PM $ 0.0000988
+0.17%
$ 2.15 million $ 13,439
Mar 7, 8 PM $ 0.0000986
+6.69%
$ 2.15 million $ 13,472
Mar 7, 7 PM $ 0.0000924
-3.92%
$ 2.01 million $ 12,114
Mar 7, 6 PM $ 0.0000962
-0.25%
$ 2.09 million $ 12,167
Mar 7, 5 PM $ 0.0000964
+3.38%
$ 2.1 million $ 12,115
Mar 7, 4 PM $ 0.0000933
-3.10%
$ 2.03 million $ 12,086