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