Open Governance Token Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Mar 9 $0.000253
-59.00%
$-- $1
Dec 30 $0.000866
+0.06%
$-- $587
Oct 14 $0.0002
+12.83%
$-- $99
Sep 9 $0.00033
+67.24%
$-- $1,016
Sep 2 $0.000153
+37.20%
$-- $215
Aug 19 $0.0000956
+2.91%
$-- $97
Aug 5 $0.000082
-6.31%
$-- $20
Jul 1 $0.000106
+1.49%
$-- $0
May 15 $0.00247
+0.06%
$-- $12
Apr 24 $0.00255
-1.47%
$128,069 $2
Apr 10 $0.00253
-18.06%
$-- $2,319
Mar 27 $0.00228
-3.15%
$-- $14
Mar 20 $0.00233
+7.52%
$-- $2,280
Mar 13 $0.00206
+28.66%
$-- $968
Mar 6 $0.00182
-23.11%
$77,299 $3,174
Feb 20 $0.00127
-20.69%
$-- $4,875
Feb 13 $0.00136
-0.94%
$-- $96
Feb 6 $0.00138
-42.64%
$66,715 $5,432
Jan 30 $0.00242
-12.85%
$-- $1,105
Jan 9 $0.00303
-18.47%
$-- $1,512
Dec 26 $0.00287
-2.25%
$-- $5
Dec 19 $0.00294
-5.94%
$-- $133
Dec 12 $0.00312
+0.92%
$151,044 $227
Dec 5 $0.00324
-5.89%
$149,512 $726
Nov 28 $0.00335
-4.52%
$162,083 $86
Nov 21 $0.0036
+4.26%
$169,737 $434
Nov 14 $0.00362
-1.45%
$166,454 $289
Nov 7 $0.00357
-1.44%
$-- $47,297
Oct 31 $0.00362
-9.47%
$135,280 $1.45 million
Oct 24 $0.004
+2.52%
$87,334 $1.15 million
Oct 17 $0.0039
-0.02%
$85,250 $564,394
Oct 10 $0.0039
-11.34%
$103,547 $1.09 million
Oct 3 $0.0044
+4.70%
$116,794 $586,270
Sep 26 $0.0042
-6.68%
$111,529 $466,985
Sep 19 $0.0045
-2.16%
$122,135 $2.07 million
Sep 12 $0.00461
-9.46%
$135,373 $2.11 million
Sep 5 $0.00509
+1.92%
$135,364 $1.81 million
Aug 29 $0.00509
-2.45%
$135,158 $5.27 million
Aug 22 $0.00522
-8.52%
$138,558 $1.71 million
Aug 15 $0.0054
-26.01%
$143,380 $4 million
Aug 8 $0.0073
+1.44%
$193,786 $537,034
Aug 1 $0.0072
+7.46%
$191,044 $569,478
Jul 25 $0.00683
+8.96%
$181,268 $1,062
Jul 18 $0.0067
+3.55%
$177,780 $972
Jul 11 $0.00647
+19.51%
$171,719 $2,537
Jul 4 $0.00556
-8.76%
$147,419 $888
Jun 27 $0.00609
-4.51%
$161,571 $406
Jun 20 $0.00638
+9.08%
$169,201 $487
Jun 13 $0.00584
-38.58%
$155,083 $1,610
Jun 6 $0.00953
-17.98%
$252,766 $3,282
Download