Open Ecosystem Token Historical Data

OPN Page 57
Download
Date Close Price change Market cap Trading volume
Mar 3, 11 AM $ 0.0000909
-4.60%
$ 1.98 million $ 10,955
Mar 3, 10 AM $ 0.0000953
-2.32%
$ 2.08 million $ 22,613
Mar 3, 9 AM $ 0.0000976
+3.10%
$ 2.12 million $ 22,670
Mar 3, 8 AM $ 0.0000946
+1.39%
$ 2.06 million $ 22,683
Mar 3, 7 AM $ 0.0000934
-1.94%
$ 2.03 million $ 22,630
Mar 3, 6 AM $ 0.0000952
-4.50%
$ 2.07 million $ 10,825
Mar 3, 5 AM $ 0.0000997
+0.21%
$ 2.17 million $ 10,697
Mar 3, 4 AM $ 0.0000995
+1.48%
$ 2.17 million $ 22,550
Mar 3, 3 AM $ 0.000098
+2.74%
$ 2.13 million $ 22,411
Mar 3, 2 AM $ 0.0000954
+0.00%
$ 2.08 million $ 22,362
Mar 3, 1 AM $ 0.0000955
-2.19%
$ 2.08 million $ 22,377
Mar 3, 12 AM $ 0.0000976
-5.88%
$ 2.13 million $ 20,863
Mar 2, 11 PM $ 0.000104
-1.22%
$ 2.26 million $ 20,909
Mar 2, 10 PM $ 0.000105
-5.08%
$ 2.29 million $ 20,157
Mar 2, 9 PM $ 0.000115
+0.26%
$ 2.5 million $ 18,102
Mar 2, 8 PM $ 0.000114
-0.63%
$ 2.49 million $ 18,136
Mar 2, 7 PM $ 0.000115
+1.95%
$ 2.51 million $ 17,986
Mar 2, 6 PM $ 0.000113
-1.84%
$ 2.46 million $ 8,427
Mar 2, 5 PM $ 0.000115
-0.12%
$ 2.51 million $ 18,064
Mar 2, 4 PM $ 0.000104
-8.91%
$ 2.26 million $ 17,463
Mar 2, 3 PM $ 0.000109
+12.50%
$ 2.38 million $ 17,561
Mar 2, 2 PM $ 0.0000712
-11.31%
$ 1.55 million $ 9,743
Mar 2, 1 PM $ 0.0000803
-4.50%
$ 1.75 million $ 9,704
Mar 2, 12 PM $ 0.0000841
+4.36%
$ 1.83 million $ 9,653
Mar 2, 11 AM $ 0.0000805
+0.21%
$ 1.75 million $ 9,630
Mar 2, 10 AM $ 0.0000804
+0.00%
$ 1.75 million $ 9,691
Mar 2, 9 AM $ 0.0000858
-0.07%
$ 1.87 million $ 9,658
Mar 2, 8 AM $ 0.0000859
+6.46%
$ 1.87 million $ 9,661
Mar 2, 7 AM $ 0.0000855
-0.57%
$ 1.86 million $ 9,600
Mar 2, 6 AM $ 0.000086
+0.21%
$ 1.87 million $ 9,689
Mar 2, 5 AM $ 0.0000858
+0.00%
$ 1.87 million $ 9,647
Mar 2, 4 AM $ 0.0000858
+3.39%
$ 1.87 million $ 9,713
Mar 2, 3 AM $ 0.000083
+2.96%
$ 1.81 million $ 9,684
Mar 2, 2 AM $ 0.0000804
+0.00%
$ 1.75 million $ 9,660
Mar 2, 1 AM $ 0.0000804
-0.21%
$ 1.75 million $ 9,667
Mar 2, 12 AM $ 0.0000858
+2.69%
$ 1.87 million $ 9,641
Mar 1, 11 PM $ 0.0000835
-2.80%
$ 1.82 million $ 9,638
Mar 1, 10 PM $ 0.000086
+6.39%
$ 1.87 million $ 9,607
Mar 1, 9 PM $ 0.0000808
-7.75%
$ 1.76 million $ 9,567
Mar 1, 8 PM $ 0.0000876
+8.66%
$ 1.91 million $ 11,241
Mar 1, 7 PM $ 0.0000806
-0.67%
$ 1.75 million $ 10,968
Mar 1, 6 PM $ 0.0000811
-4.39%
$ 1.77 million $ 9,749
Mar 1, 5 PM $ 0.0000849
+0.20%
$ 1.85 million $ 9,641
Mar 1, 4 PM $ 0.0000847
+7.07%
$ 1.84 million $ 9,666
Mar 1, 3 PM $ 0.0000794
-2.18%
$ 1.73 million $ 9,657
Mar 1, 2 PM $ 0.0000812
+0.00%
$ 1.77 million $ 9,658
Mar 1, 1 PM $ 0.0000812
+6.72%
$ 1.77 million $ 9,640
Mar 1, 12 PM $ 0.000076
-6.33%
$ 1.66 million $ 9,784
Mar 1, 11 AM $ 0.0000812
+0.21%
$ 1.77 million $ 11,204
Mar 1, 10 AM $ 0.000081
+6.83%
$ 1.76 million $ 11,110