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