OPEN Ticketing Ecosystem(OPN)Today
$0.000271
1 years ago
$0.000673
OPEN Ticketing Ecosystem Price History
(OPN)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000283 | $0.000285 | $0.000272 | $0.000281 | $16,500.55 |
2025-09-01 | $0.000287 | $0.000296 | $0.000283 | $0.000284 | $14,994.26 |
2025-08-31 | $0.000281 | $0.000288 | $0.000279 | $0.000287 | $18,554.13 |
2025-08-30 | $0.000270 | $0.000282 | $0.000269 | $0.000281 | $17,549.94 |
2025-08-29 | $0.000282 | $0.000284 | $0.000242 | $0.000269 | $19,461.79 |
2025-08-28 | $0.000278 | $0.000343 | $0.000277 | $0.000282 | $30,619.97 |
2025-08-27 | $0.000293 | $0.000309 | $0.000277 | $0.000278 | $26,283.49 |
2025-08-26 | $0.000289 | $0.000293 | $0.000271 | $0.000293 | $20,859.54 |
2025-08-25 | $0.000270 | $0.000297 | $0.000267 | $0.000289 | $38,302.06 |
2025-08-24 | $0.000262 | $0.000271 | $0.000246 | $0.000269 | $45,821.37 |
2025-08-23 | $0.000261 | $0.000273 | $0.000255 | $0.000262 | $28,383.92 |
2025-08-22 | $0.000248 | $0.000262 | $0.000245 | $0.000261 | $20,189.52 |
2025-08-21 | $0.000227 | $0.000251 | $0.000221 | $0.000248 | $29,005.46 |
2025-08-20 | $0.000252 | $0.000253 | $0.000219 | $0.000227 | $26,760.75 |
2025-08-19 | $0.000242 | $0.000284 | $0.000233 | $0.000252 | $32,628.89 |
2025-08-18 | $0.000248 | $0.000247 | $0.000238 | $0.000242 | $24,557.75 |
2025-08-17 | $0.000247 | $0.000287 | $0.000231 | $0.000247 | $34,819.68 |
2025-08-16 | $0.000253 | $0.000248 | $0.000243 | $0.000248 | $12,233.55 |
2025-08-15 | $0.000255 | $0.000256 | $0.000234 | $0.000252 | $10,230.31 |
2025-08-14 | $0.000261 | $0.000269 | $0.000253 | $0.000255 | $13,762.99 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
OPEN Ticketing Ecosystem(OPN)
