Open Ecosystem Token Historical Data

OPN Page 60
Download
Date Close Price change Market cap Trading volume
Feb 25, 8 AM $ 0.0000639
+4.74%
$ 1.39 million $ 10,754
Feb 25, 7 AM $ 0.0000626
+5.78%
$ 1.36 million $ 11,012
Feb 25, 6 AM $ 0.0000591
-0.46%
$ 1.29 million $ 11,094
Feb 25, 5 AM $ 0.0000594
+3.59%
$ 1.29 million $ 11,225
Feb 25, 4 AM $ 0.0000574
-2.35%
$ 1.25 million $ 11,672
Feb 25, 3 AM $ 0.0000583
-7.13%
$ 1.27 million $ 11,867
Feb 25, 2 AM $ 0.0000627
+9.38%
$ 1.36 million $ 11,893
Feb 25, 1 AM $ 0.0000573
-0.45%
$ 1.25 million $ 11,905
Feb 25, 12 AM $ 0.0000576
+3.59%
$ 1.25 million $ 11,906
Feb 24, 11 PM $ 0.0000556
+1.02%
$ 1.21 million $ 11,318
Feb 24, 10 PM $ 0.000055
+3.35%
$ 1.2 million $ 11,310
Feb 24, 9 PM $ 0.0000542
-3.18%
$ 1.18 million $ 26,529
Feb 24, 8 PM $ 0.000056
+3.37%
$ 1.22 million $ 26,470
Feb 24, 7 PM $ 0.0000536
+2.41%
$ 1.17 million $ 23,025
Feb 24, 6 PM $ 0.0000528
-5.60%
$ 1.15 million $ 22,797
Feb 24, 5 PM $ 0.000053
-4.27%
$ 1.15 million $ 22,255
Feb 24, 4 PM $ 0.0000553
+16.04%
$ 1.17 million $ 22,030
Feb 24, 3 PM $ 0.0000477
+2.34%
$ 1.04 million $ 10,175
Feb 24, 2 PM $ 0.0000466
-0.43%
$ 1.01 million $ 10,162
Feb 24, 11 AM $ 0.0000352
+4.29%
$ 766,962 $ 9,561
Feb 24, 10 AM $ 0.0000338
+0.00%
$ 735,395 $ 9,540
Feb 24, 9 AM $ 0.0000338
-0.53%
$ 735,395 $ 9,632
Feb 24, 8 AM $ 0.000034
-3.44%
$ 739,314 $ 9,530
Feb 24, 7 AM $ 0.0000352
-0.22%
$ 765,656 $ 9,381
Feb 24, 6 AM $ 0.0000352
-0.56%
$ 767,334 $ 9,367
Feb 24, 5 AM $ 0.0000354
+4.37%
$ 771,658 $ 9,296
Feb 24, 4 AM $ 0.000034
-0.70%
$ 739,314 $ 9,296
Feb 24, 3 AM $ 0.0000342
-1.64%
$ 744,539 $ 9,221
Feb 24, 2 AM $ 0.0000348
+0.20%
$ 756,948 $ 9,813
Feb 24, 1 AM $ 0.0000348
+0.20%
$ 756,948 $ 9,862
Feb 24, 12 AM $ 0.0000347
+1.85%
$ 755,424 $ 9,942
Feb 23, 11 PM $ 0.0000341
+0.24%
$ 741,709 $ 9,828
Feb 23, 10 PM $ 0.000034
-0.37%
$ 739,967 $ 9,900
Feb 23, 9 PM $ 0.0000341
+0.14%
$ 742,710 $ 9,986
Feb 23, 8 PM $ 0.0000341
-0.61%
$ 741,709 $ 9,547
Feb 23, 7 PM $ 0.0000342
-3.01%
$ 744,805 $ 9,539
Feb 23, 6 PM $ 0.0000353
+2.78%
$ 767,920 $ 10,140
Feb 23, 5 PM $ 0.0000343
-2.17%
$ 747,151 $ 10,306
Feb 23, 4 PM $ 0.0000351
-0.43%
$ 763,696 $ 10,361
Feb 23, 3 PM $ 0.0000352
-0.68%
$ 766,962 $ 10,338
Feb 23, 2 PM $ 0.000035
-0.37%
$ 761,519 $ 10,409
Feb 23, 1 PM $ 0.0000362
-1.76%
$ 788,514 $ 10,353
Feb 23, 12 PM $ 0.0000369
+0.08%
$ 802,622 $ 10,461
Feb 23, 11 AM $ 0.0000368
-1.58%
$ 801,981 $ 10,503
Feb 23, 10 AM $ 0.0000352
+0.00%
$ 766,744 $ 10,213
Feb 23, 9 AM $ 0.0000351
-5.97%
$ 764,785 $ 10,132
Feb 23, 8 AM $ 0.0000374
+5.87%
$ 813,332 $ 10,286
Feb 23, 7 AM $ 0.0000353
-3.97%
$ 768,268 $ 10,152
Feb 23, 6 AM $ 0.0000367
-0.22%
$ 800,052 $ 12,924
Feb 23, 5 AM $ 0.0000368
+0.00%
$ 801,794 $ 12,897