Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Open Ecosystem Token Historical Data

OPN Page 8
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Aug 8, 2025 $0.000268
+7.77%
$5.55 million $13,537
Aug 7, 2025 $0.000249
-0.56%
$5.15 million $35,707
Aug 6, 2025 $0.00025
+3.18%
$5.18 million $80,203
Aug 5, 2025 $0.000243
-13.14%
$5.02 million $97,921
Aug 4, 2025 $0.000279
+3.68%
$5.77 million $91,215
Aug 3, 2025 $0.000269
+4.82%
$5.57 million $81,180
Aug 2, 2025 $0.000257
+10.51%
$5.31 million $89,540
Aug 1, 2025 $0.000232
-19.32%
$4.8 million $86,574
Jul 31, 2025 $0.000287
-0.05%
$5.93 million $28,822
Jul 30, 2025 $0.000287
-2.19%
$5.94 million $84,392
Jul 29, 2025 $0.000294
+3.84%
$6.07 million $82,708
Jul 28, 2025 $0.000283
-2.36%
$5.84 million $79,437
Jul 27, 2025 $0.00029
+9.26%
$5.99 million $83,506
Jul 26, 2025 $0.000304
-4.16%
$6.26 million $72,795
Jul 25, 2025 $0.000317
-0.95%
$6.53 million $89,467
Jul 24, 2025 $0.00032
+20.13%
$6.59 million $99,141
Jul 23, 2025 $0.000267
+4.37%
$5.49 million $90,579
Jul 22, 2025 $0.000255
-9.83%
$5.26 million $100,397
Jul 21, 2025 $0.000283
+34.19%
$5.84 million $113,789
Jul 20, 2025 $0.000211
+1.20%
$4.35 million $84,797
Jul 19, 2025 $0.000209
-2.70%
$4.3 million $81,418
Jul 18, 2025 $0.000215
+0.88%
$4.42 million $84,831
Jul 17, 2025 $0.000213
-3.60%
$4.38 million $86,720
Jul 16, 2025 $0.000221
+19.79%
$4.54 million $98,534
Jul 15, 2025 $0.000184
-3.38%
$3.79 million $87,943
Jul 14, 2025 $0.000191
+8.13%
$3.92 million $88,452
Jul 13, 2025 $0.000176
-6.41%
$3.63 million $81,723
Jul 12, 2025 $0.000188
-13.82%
$3.86 million $86,013
Jul 11, 2025 $0.000219
-6.52%
$4.48 million $166,119
Jul 10, 2025 $0.000184
+0.42%
$3.76 million $60,945
Jul 9, 2025 $0.000189
+12.88%
$3.87 million $166,031
Jul 8, 2025 $0.000167
+3.11%
$3.42 million $133,226
Jul 7, 2025 $0.000162
-0.36%
$3.32 million $128,862
Jul 6, 2025 $0.000163
+1.94%
$3.33 million $70,377
Jul 5, 2025 $0.00016
-2.35%
$3.27 million $85,821
Jul 4, 2025 $0.000163
+2.54%
$3.35 million $69,245
Jul 3, 2025 $0.000159
-8.25%
$3.27 million $67,165
Jul 2, 2025 $0.000174
+22.52%
$3.56 million $118,859
Jul 1, 2025 $0.000141
-8.80%
$2.91 million $104,388
Jun 30, 2025 $0.000155
-7.89%
$3.17 million $74,545
Jun 29, 2025 $0.000168
+22.94%
$3.45 million $53,842
Jun 28, 2025 $0.000137
+8.91%
$2.8 million $122,117
Jun 27, 2025 $0.000126
+29.77%
$2.58 million $41,515
Jun 26, 2025 $0.0000951
-64.40%
$1.95 million $304,877
Jun 25, 2025 $0.000267
-2.14%
$5.48 million $71,762
Jun 24, 2025 $0.000219
-10.70%
$4.49 million $99,520
Jun 23, 2025 $0.000245
-29.63%
$5.02 million $174,572
Jun 22, 2025 $0.000348
-1.24%
$7.14 million $94,882
Jun 21, 2025 $0.000353
-4.61%
$7.23 million $118,768
Jun 20, 2025 $0.00037
+0.01%
$7.58 million $86,262