Open Ecosystem Token Historical Data

OPN Page 55
Download
Date Close Price change Market cap Trading volume
Mar 7, 4 PM $ 0.0000933
-3.10%
$ 2.03 million $ 12,086
Mar 7, 3 PM $ 0.0000963
+4.43%
$ 2.1 million $ 12,202
Mar 7, 2 PM $ 0.0000922
-4.56%
$ 2.01 million $ 12,152
Mar 7, 1 PM $ 0.0000966
+0.19%
$ 2.1 million $ 12,185
Mar 7, 12 PM $ 0.0000964
-0.04%
$ 2.1 million $ 12,232
Mar 7, 11 AM $ 0.0000964
+0.00%
$ 2.1 million $ 10,689
Mar 7, 10 AM $ 0.0000964
+0.00%
$ 2.1 million $ 10,665
Mar 7, 9 AM $ 0.0000964
-0.67%
$ 2.1 million $ 10,607
Mar 7, 8 AM $ 0.0000971
+0.04%
$ 2.11 million $ 10,473
Mar 7, 7 AM $ 0.000097
+6.73%
$ 2.11 million $ 10,388
Mar 7, 6 AM $ 0.0000907
-0.31%
$ 1.98 million $ 10,159
Mar 7, 5 AM $ 0.000091
+0.21%
$ 1.98 million $ 10,576
Mar 7, 4 AM $ 0.0000908
-6.42%
$ 1.98 million $ 10,443
Mar 7, 3 AM $ 0.0000971
+0.43%
$ 2.11 million $ 10,412
Mar 7, 2 AM $ 0.0000966
+6.84%
$ 2.1 million $ 10,371
Mar 7, 1 AM $ 0.0000905
-0.21%
$ 1.97 million $ 10,238
Mar 7, 12 AM $ 0.0000906
-3.08%
$ 1.97 million $ 10,272
Mar 6, 11 PM $ 0.0000935
-0.21%
$ 2.04 million $ 9,788
Mar 6, 10 PM $ 0.0000937
-0.55%
$ 2.04 million $ 9,921
Mar 6, 9 PM $ 0.0000942
-0.02%
$ 2.05 million $ 9,814
Mar 6, 8 PM $ 0.0000933
-1.18%
$ 2.03 million $ 9,816
Mar 6, 7 PM $ 0.0000944
+0.53%
$ 2.06 million $ 9,750
Mar 6, 6 PM $ 0.0000964
+0.03%
$ 2.1 million $ 9,775
Mar 6, 5 PM $ 0.0000963
+0.00%
$ 2.1 million $ 9,728
Mar 6, 4 PM $ 0.0000963
+5.90%
$ 2.1 million $ 10,104
Mar 6, 3 PM $ 0.000091
-3.75%
$ 1.98 million $ 10,101
Mar 6, 2 PM $ 0.0000945
-3.24%
$ 2.06 million $ 10,158
Mar 6, 1 PM $ 0.0000975
+3.99%
$ 2.12 million $ 9,805
Mar 6, 12 PM $ 0.0000937
-0.26%
$ 2.04 million $ 11,130
Mar 6, 11 AM $ 0.000094
-2.83%
$ 2.05 million $ 11,073
Mar 6, 10 AM $ 0.0000967
+2.38%
$ 2.11 million $ 11,083
Mar 6, 9 AM $ 0.0000945
-2.04%
$ 2.06 million $ 11,161
Mar 6, 8 AM $ 0.0000964
+0.89%
$ 2.1 million $ 11,255
Mar 6, 7 AM $ 0.0000956
+0.06%
$ 2.08 million $ 11,308
Mar 6, 6 AM $ 0.0000955
-0.22%
$ 2.08 million $ 9,993
Mar 6, 5 AM $ 0.0000957
+0.22%
$ 2.08 million $ 10,056
Mar 6, 4 AM $ 0.0000955
+0.00%
$ 2.08 million $ 10,300
Mar 6, 3 AM $ 0.0000955
-0.22%
$ 2.08 million $ 10,259
Mar 6, 2 AM $ 0.0000957
+0.22%
$ 2.08 million $ 10,329
Mar 6, 1 AM $ 0.0000955
-0.08%
$ 2.08 million $ 10,337
Mar 6, 12 AM $ 0.0000956
-0.87%
$ 2.08 million $ 10,356
Mar 5, 11 PM $ 0.0000965
+0.00%
$ 2.1 million $ 11,784
Mar 5, 10 PM $ 0.0000965
+1.67%
$ 2.1 million $ 11,687
Mar 5, 9 PM $ 0.0000949
+0.87%
$ 2.07 million $ 11,919
Mar 5, 8 PM $ 0.0000941
+2.26%
$ 2.05 million $ 11,846
Mar 5, 7 PM $ 0.000092
-1.79%
$ 2 million $ 11,934
Mar 5, 6 PM $ 0.0000937
-3.90%
$ 2.04 million $ 11,762
Mar 5, 5 PM $ 0.0000975
+5.97%
$ 2.12 million $ 10,425
Mar 5, 4 PM $ 0.000092
-1.93%
$ 2 million $ 10,431
Mar 5, 3 PM $ 0.0000934
-4.03%
$ 2.03 million $ 11,088