Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Open Ecosystem Token Historical Data

OPN Page 9
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 19, 2025 $0.00037
+0.06%
$7.58 million $110,688
Jun 18, 2025 $0.000369
-6.18%
$7.57 million $151,126
Jun 17, 2025 $0.000394
+2.15%
$8.07 million $127,054
Jun 16, 2025 $0.000385
+13.77%
$7.9 million $169,069
Jun 15, 2025 $0.000339
+2.20%
$6.94 million $111,171
Jun 14, 2025 $0.000331
+1.75%
$6.78 million $141,120
Jun 13, 2025 $0.000325
-12.96%
$6.66 million $51,544
Jun 12, 2025 $0.000374
+4.55%
$7.65 million $160,035
Jun 11, 2025 $0.000357
-10.26%
$7.31 million $139,303
Jun 10, 2025 $0.000398
-3.46%
$8.14 million $124,936
Jun 9, 2025 $0.000412
+16.61%
$8.43 million $196,285
Jun 8, 2025 $0.000353
-19.16%
$7.23 million $221,724
Jun 7, 2025 $0.000392
-0.46%
$8.03 million $247,267
Jun 6, 2025 $0.000366
-22.47%
$7.49 million $216,890
Jun 5, 2025 $0.000472
-5.55%
$9.66 million $115,853
Jun 4, 2025 $0.0005
-8.94%
$10.23 million $140,440
Jun 3, 2025 $0.000549
+0.31%
$11.23 million $156,771
Jun 2, 2025 $0.000547
+16.64%
$11.2 million $141,650
Jun 1, 2025 $0.000469
-0.32%
$9.6 million $130,136
May 31, 2025 $0.000471
-3.04%
$9.63 million $145,961
May 30, 2025 $0.000485
-8.43%
$9.93 million $177,914
May 29, 2025 $0.00053
-6.55%
$10.84 million $131,248
May 28, 2025 $0.000567
+2.54%
$11.6 million $148,795
May 27, 2025 $0.000553
+9.97%
$11.31 million $156,001
May 26, 2025 $0.000503
-0.42%
$10.29 million $96,725
May 25, 2025 $0.000505
+2.86%
$10.33 million $94,638
May 24, 2025 $0.000491
-21.67%
$10.02 million $174,501
May 23, 2025 $0.000627
+1.55%
$12.8 million $129,876
May 22, 2025 $0.000617
+1.55%
$12.6 million $81,694
May 21, 2025 $0.000608
-7.19%
$12.41 million $73,640
May 20, 2025 $0.000655
+11.64%
$13.37 million $79,305
May 19, 2025 $0.000587
-5.10%
$11.98 million $83,747
May 18, 2025 $0.000618
+0.54%
$12.62 million $78,399
May 17, 2025 $0.000611
+11.58%
$12.45 million $60,615
May 16, 2025 $0.000549
-9.68%
$11.17 million $44,333
May 15, 2025 $0.000562
-5.14%
$11.45 million $52,073
May 14, 2025 $0.000588
-13.25%
$11.98 million $45,033
May 13, 2025 $0.000681
+16.38%
$13.86 million $46,569
May 12, 2025 $0.000585
-3.79%
$11.91 million $70,345
May 11, 2025 $0.000608
+0.81%
$12.38 million $63,152
May 10, 2025 $0.000613
+14.78%
$11.06 million $44,420
May 9, 2025 $0.000534
+4.84%
$9.63 million $41,216
May 8, 2025 $0.000509
+10.61%
$9.19 million $71,692
May 7, 2025 $0.000442
-2.23%
$7.98 million $60,287
May 6, 2025 $0.000452
-12.87%
$8.16 million $30,136
May 5, 2025 $0.00052
+9.28%
$9.38 million $30,384
May 4, 2025 $0.000475
+7.98%
$8.58 million $56,539
May 3, 2025 $0.000441
-5.11%
$7.96 million $48,768
May 2, 2025 $0.000465
-9.86%
$8.39 million $81,081
May 1, 2025 $0.000553
+9.95%
$9.97 million $34,087