Open Ecosystem Token Historical Data

OPN Page 59
Download
Date Close Price change Market cap Trading volume
Feb 27, 10 AM $ 0.0000893
+6.49%
$ 1.94 million $ 10,726
Feb 27, 9 AM $ 0.0000836
-0.21%
$ 1.82 million $ 10,685
Feb 27, 8 AM $ 0.0000838
+0.00%
$ 1.82 million $ 10,779
Feb 27, 7 AM $ 0.0000836
-3.34%
$ 1.82 million $ 10,640
Feb 27, 6 AM $ 0.0000867
-0.94%
$ 1.89 million $ 10,798
Feb 27, 5 AM $ 0.0000875
-1.19%
$ 1.91 million $ 10,930
Feb 27, 4 AM $ 0.0000886
+1.73%
$ 1.93 million $ 10,883
Feb 27, 3 AM $ 0.0000871
-0.81%
$ 1.9 million $ 10,869
Feb 27, 2 AM $ 0.0000878
-2.52%
$ 1.91 million $ 10,736
Feb 27, 1 AM $ 0.0000899
-0.04%
$ 1.96 million $ 10,684
Feb 27, 12 AM $ 0.0000899
-0.21%
$ 1.96 million $ 10,590
Feb 26, 11 PM $ 0.0000901
+0.21%
$ 1.96 million $ 10,553
Feb 26, 10 PM $ 0.0000899
+0.00%
$ 1.96 million $ 10,515
Feb 26, 9 PM $ 0.0000899
+0.00%
$ 1.96 million $ 10,452
Feb 26, 8 PM $ 0.0000899
+7.34%
$ 1.96 million $ 10,518
Feb 26, 7 PM $ 0.0000835
-9.23%
$ 1.82 million $ 10,661
Feb 26, 6 PM $ 0.000092
-0.35%
$ 2 million $ 10,585
Feb 26, 5 PM $ 0.000091
+8.93%
$ 1.98 million $ 10,421
Feb 26, 4 PM $ 0.0000835
-2.29%
$ 1.82 million $ 10,263
Feb 26, 3 PM $ 0.000085
+5.79%
$ 1.85 million $ 10,168
Feb 26, 2 PM $ 0.0000803
+1.66%
$ 1.75 million $ 9,912
Feb 26, 1 PM $ 0.000079
+0.30%
$ 1.72 million $ 10,104
Feb 26, 12 PM $ 0.0000788
+8.80%
$ 1.71 million $ 10,071
Feb 26, 11 AM $ 0.0000724
-3.65%
$ 1.58 million $ 9,818
Feb 26, 10 AM $ 0.000075
+0.00%
$ 1.63 million $ 10,228
Feb 26, 9 AM $ 0.0000751
+6.82%
$ 1.64 million $ 10,413
Feb 26, 8 AM $ 0.0000702
-0.54%
$ 1.53 million $ 10,461
Feb 26, 7 AM $ 0.0000705
-7.63%
$ 1.54 million $ 10,395
Feb 26, 6 AM $ 0.0000764
-4.66%
$ 1.66 million $ 10,138
Feb 26, 5 AM $ 0.0000801
+0.15%
$ 1.74 million $ 9,987
Feb 26, 4 AM $ 0.00008
-1.57%
$ 1.74 million $ 9,937
Feb 26, 3 AM $ 0.0000813
+1.75%
$ 1.77 million $ 10,687
Feb 26, 2 AM $ 0.00008
+1.45%
$ 1.74 million $ 10,700
Feb 26, 1 AM $ 0.0000789
+2.31%
$ 1.72 million $ 10,746
Feb 26, 12 AM $ 0.0000771
+1.77%
$ 1.68 million $ 10,691
Feb 25, 11 PM $ 0.0000794
+1.61%
$ 1.73 million $ 10,631
Feb 25, 10 PM $ 0.0000782
+5.34%
$ 1.7 million $ 10,553
Feb 25, 9 PM $ 0.000081
+5.70%
$ 1.76 million $ 9,614
Feb 25, 8 PM $ 0.0000767
+6.21%
$ 1.67 million $ 9,633
Feb 25, 7 PM $ 0.0000723
+5.13%
$ 1.57 million $ 9,998
Feb 25, 6 PM $ 0.0000688
-3.76%
$ 1.5 million $ 10,107
Feb 25, 5 PM $ 0.0000715
-2.95%
$ 1.56 million $ 10,339
Feb 25, 4 PM $ 0.0000737
+8.95%
$ 1.6 million $ 10,575
Feb 25, 3 PM $ 0.0000676
+0.19%
$ 1.47 million $ 10,547
Feb 25, 2 PM $ 0.0000675
+4.60%
$ 1.47 million $ 10,472
Feb 25, 1 PM $ 0.0000645
-1.09%
$ 1.4 million $ 10,246
Feb 25, 11 AM $ 0.0000608
-10.97%
$ 1.32 million $ 10,575
Feb 25, 10 AM $ 0.0000683
-0.39%
$ 1.49 million $ 16,237
Feb 25, 9 AM $ 0.0000686
+7.32%
$ 1.49 million $ 10,446
Feb 25, 8 AM $ 0.0000639
+4.74%
$ 1.39 million $ 10,754