Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Open Governance Token Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Nov 3, 2021 $0.271
+21.66%
$8.55 million $7,457
Nov 2, 2021 $0.223
+1.08%
$7.03 million $9,335
Nov 1, 2021 $0.221
+0.80%
$6.96 million $1,013
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