Open Governance Token Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume
Oct 31, 2021 $0.219
-15.61%
$6.9 million $45,763
Oct 30, 2021 $0.259
+17.58%
$8.18 million $141
Oct 29, 2021 $0.22
+1.86%
$6.95 million $5,556
Oct 28, 2021 $0.216
+0.08%
$6.82 million $1,059
Oct 27, 2021 $0.216
-0.16%
$6.82 million $489
Oct 26, 2021 $0.216
-1.79%
$6.83 million $20,996
Oct 25, 2021 $0.22
-0.71%
$6.94 million $17,950
Oct 24, 2021 $0.221
+3.91%
$6.95 million $23,926
Oct 23, 2021 $0.213
+0.66%
$6.68 million $6,673
Oct 22, 2021 $0.212
-2.64%
$6.64 million $9,495
Oct 21, 2021 $0.217
-2.36%
$6.82 million $20,767
Oct 20, 2021 $0.223
+3.99%
$6.99 million $7,372
Oct 19, 2021 $0.214
-5.10%
$6.72 million $14,649
Oct 18, 2021 $0.225
+4.55%
$7.07 million $9,884
Oct 17, 2021 $0.216
+7.04%
$5.95 million $20,150
Oct 16, 2021 $0.201
-9.89%
$5.56 million $33,176
Oct 15, 2021 $0.224
-8.11%
$5.27 million $121,796
Oct 14, 2021 $0.243
+6.26%
$5.74 million $43,031
Oct 13, 2021 $0.228
-3.62%
$5.39 million $176,417
Oct 12, 2021 $0.237
-23.46%
$5.59 million $39,721
Oct 11, 2021 $0.31
-0.23%
$7.25 million $21,356
Oct 10, 2021 $0.31
+1.68%
$7.26 million $35,883
Oct 9, 2021 $0.305
-4.69%
$7.15 million $41,744
Oct 8, 2021 $0.32
-38.59%
$7.5 million $19,336
Oct 7, 2021 $0.522
+82.69%
$12.21 million $30,333
Oct 6, 2021 $0.286
-2.64%
$6.68 million $29,709
Oct 5, 2021 $0.291
+24.05%
$6.82 million $27,780
Oct 4, 2021 $0.235
+2.21%
$5.5 million $32,710
Oct 3, 2021 $0.23
-3.71%
$5.38 million $19,233
Oct 2, 2021 $0.239
-1.82%
$5.59 million $24,258
Oct 1, 2021 $0.243
+9.50%
$4.11 million $39,600
Sep 30, 2021 $0.222
-1.80%
$3.75 million $29,037
Sep 29, 2021 $0.226
-3.91%
$3.82 million $27,030
Sep 28, 2021 $0.235
-4.62%
$3.97 million $24,967
Sep 27, 2021 $0.247
-2.77%
$4.18 million $68,436
Sep 26, 2021 $0.254
-0.36%
$4.3 million $41,918
Sep 25, 2021 $0.255
-2.41%
$4.27 million $25,178
Sep 24, 2021 $0.262
-12.84%
$4.38 million $28,364
Sep 23, 2021 $0.3
+7.88%
$5.02 million $38,146
Sep 22, 2021 $0.278
+1.57%
$4.65 million $28,967
Sep 21, 2021 $0.274
-3.81%
$4.58 million $29,876
Sep 20, 2021 $0.285
-18.62%
$4.76 million $43,085
Sep 19, 2021 $0.35
+13.99%
$5.84 million $29,238
Sep 18, 2021 $0.307
-2.18%
$5.13 million $27,426
Sep 17, 2021 $0.313
-4.62%
$5.24 million $46,983
Sep 16, 2021 $0.329
+0.99%
$5.49 million $36,253
Sep 15, 2021 $0.325
-5.04%
$5.43 million $30,501
Sep 14, 2021 $0.342
-1.41%
$5.72 million $28,124
Sep 13, 2021 $0.347
-5.32%
$5.81 million $93,165
Sep 12, 2021 $0.367
-3.94%
$6.14 million $83,534