Open Governance Token Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.000253
-59.00%
$ -- $ 1
Jan 2025 $ 0.000866
+0.00%
$ -- $ 1,174
Oct 2024 $ 0.0002
+12.83%
$ -- $ 99
Sep 2024 $ 0.00033
+195.33%
$ -- $ 1,230
Aug 2024 $ 0.0000956
+9.23%
$ -- $ 117
Jul 2024 $ 0.000106
+1.49%
$ -- $ 0
Jun 2024 $ 0.000104
+2.40%
$ 4,298 $ 0
May 2023 $ 0.00247
+0.06%
$ -- $ 12
Apr 2023 $ 0.00265
-14.43%
$ 128,069 $ 2,322
Mar 2023 $ 0.00228
-3.62%
$ -- $ 6,543
Feb 2023 $ 0.00127
-54.79%
$ -- $ 11,353
Jan 2023 $ 0.00289
-22.38%
$ -- $ 1,785
Dec 2022 $ 0.00287
-18.63%
$ -- $ 1,187
Nov 2022 $ 0.00342
-15.92%
$ -- $ 1.45 million
Oct 2022 $ 0.00449
-4.43%
$ 98,189 $ 3.64 million
Sep 2022 $ 0.0047
-14.52%
$ 124,726 $ 9.05 million
Aug 2022 $ 0.0054
-19.45%
$ 143,195 $ 9.34 million
Jul 2022 $ 0.00683
+19.76%
$ 181,268 $ 5,592
Jun 2022 $ 0.00564
-59.83%
$ 149,702 $ 6,043
May 2022 $ 0.0141
-40.33%
$ 373,116 $ 37,675
Apr 2022 $ 0.0236
-26.38%
$ 742,986 $ 64,614
Mar 2022 $ 0.0317
-50.36%
$ 999,731 $ 534,190
Feb 2022 $ 0.0639
-37.02%
$ 2.01 million $ 463,351
Jan 2022 $ 0.101
-17.02%
$ 3.2 million $ 779,125
Dec 2021 $ 0.122
-37.58%
$ 3.85 million $ 1.37 million
Nov 2021 $ 0.196
-10.50%
$ 6.18 million $ 840,257
Oct 2021 $ 0.219
-1.38%
$ 6.9 million $ 940,952
Sep 2021 $ 0.222
-62.34%
$ 3.75 million $ 1.43 million
Aug 2021 $ 0.589
+45.77%
$ 9.75 million $ 1.23 million
Download