Open Ecosystem Token Historical Data

OPN
Download
Date Close Price change Market cap Trading volume
Jun 15 $ 0.0000838
+0.60%
$ 1.83 million $ 40,444
Jun 8 $ 0.0000735
-3.28%
$ 1.81 million $ 10,674
Jun 1 $ 0.0000801
-35.53%
$ 1.65 million $ 49,325
May 25 $ 0.000124
+2.03%
$ 2.71 million $ 18,539
May 18 $ 0.000116
-12.16%
$ 2.65 million $ 12,938
May 11 $ 0.000136
+16.06%
$ 2.89 million $ 23,900
May 4 $ 0.000115
+14.85%
$ 2.56 million $ 7,739
Apr 27 $ 0.0000979
+6.09%
$ 2.18 million $ 1,778
Apr 20 $ 0.0000965
+5.29%
$ 2.01 million $ 8,444
Apr 13 $ 0.0000966
+8.43%
$ 1.99 million $ 45,512
Apr 6 $ 0.000091
+3.14%
$ 1.96 million $ 60,964
Mar 30 $ 0.0000933
+3.24%
$ 1.92 million $ 61,374
Mar 23 $ 0.00009
-9.97%
$ 1.97 million $ 64,413
Mar 16 $ 0.0001
+1.87%
$ 2.18 million $ 74,100
Mar 9 $ 0.0000981
-2.50%
$ 2.14 million $ 76,379
Mar 2 $ 0.0000948
+13.42%
$ 2.19 million $ 82,018
Feb 23 $ 0.0000835
+121.03%
$ 1.82 million $ 73,303
Feb 16 $ 0.0000401
+19.96%
$ 822,911 $ 57,964
Feb 9 $ 0.0000398
-2.40%
$ 728,646 $ 61,881
Feb 2 $ 0.0000416
-5.81%
$ 886,480 $ 94,372
Jan 26 $ 0.0000512
-10.55%
$ 957,886 $ 73,823
Jan 19 $ 0.0000591
-15.97%
$ 1.25 million $ 79,304
Jan 12 $ 0.0000727
+16.11%
$ 1.53 million $ 85,104
Jan 5 $ 0.0000657
-11.97%
$ 1.36 million $ 91,224
Dec 29 $ 0.0000772
-15.07%
$ 1.62 million $ 96,525
Dec 22 $ 0.0000915
-2.91%
$ 1.99 million $ 74,806
Dec 15 $ 0.0000949
+2.73%
$ 2.05 million $ 35,510
Oct 27 $ 0.000133
+0.00%
$ -- $ 110
Oct 20 $ 0.000124
-3.68%
$ -- $ 20,461
Oct 13 $ 0.00011
-40.80%
$ 2.72 million $ 73,457
Oct 6 $ 0.000179
-16.38%
$ 4.18 million $ 31,499
Sep 29 $ 0.000199
-3.44%
$ 4.6 million $ 261,970
Sep 22 $ 0.000193
-21.95%
$ -- $ 68,516
Sep 15 $ 0.000244
+0.14%
$ -- $ 54,657
Sep 8 $ 0.000264
+3.08%
$ 5.38 million $ 118,392
Sep 1 $ 0.00026
-12.22%
$ 5.32 million $ 32,501
Aug 25 $ 0.000283
-2.61%
$ -- $ 77,900
Aug 18 $ 0.000256
+4.01%
$ 6.05 million $ 106,457
Aug 11 $ 0.000247
-5.54%
$ -- $ 133,445
Aug 4 $ 0.000267
-0.71%
$ 5.42 million $ 331,908
Jul 28 $ 0.000257
-11.37%
$ 5.57 million $ 451,473
Jul 21 $ 0.000304
+43.95%
$ 5.99 million $ 566,168
Jul 14 $ 0.000209
+18.48%
$ 4.35 million $ 527,897
Jul 7 $ 0.000188
+15.90%
$ 3.63 million $ 741,195
Jun 30 $ 0.00016
-4.92%
$ 3.33 million $ 520,023
Jun 23 $ 0.000137
-60.74%
$ 3.45 million $ 814,364
Jun 16 $ 0.000353
+4.09%
$ 7.14 million $ 762,966
Jun 9 $ 0.000331
-6.17%
$ 6.94 million $ 813,223
Jun 2 $ 0.000392
-16.39%
$ 7.23 million $ 1.02 million
May 26 $ 0.000469
-7.15%
$ 9.6 million $ 986,779
Download