Open Governance Token Historical Data

OPEN Page 11
Download
Date Close Price change Market cap Trading volume
Sep 11, 2021 $ 0.382
-2.41%
$ 6.39 million $ 112,173
Sep 10, 2021 $ 0.391
-10.01%
$ 6.54 million $ 88,379
Sep 9, 2021 $ 0.434
-0.14%
$ 7.18 million $ 35,069
Sep 8, 2021 $ 0.434
+5.16%
$ 7.18 million $ 55,974
Sep 7, 2021 $ 0.413
-19.09%
$ 6.83 million $ 43,059
Sep 6, 2021 $ 0.511
+0.65%
$ 8.44 million $ 59,669
Sep 5, 2021 $ 0.508
+1.01%
$ 8.39 million $ 88,856
Sep 4, 2021 $ 0.503
-2.27%
$ 8.32 million $ 27,020
Sep 3, 2021 $ 0.515
+0.06%
$ 8.51 million $ 71,823
Sep 2, 2021 $ 0.515
-2.79%
$ 8.51 million $ 34,450
Sep 1, 2021 $ 0.528
-10.29%
$ 8.74 million $ 51,100
Aug 31, 2021 $ 0.589
+24.99%
$ 9.75 million $ 38,718
Aug 30, 2021 $ 0.472
-8.62%
$ 7.8 million $ 78,475
Aug 29, 2021 $ 0.516
-3.61%
$ 8.54 million $ 32,608
Aug 28, 2021 $ 0.536
-0.76%
$ 8.86 million $ 45,329
Aug 27, 2021 $ 0.54
-4.69%
$ 8.94 million $ 114,025
Aug 26, 2021 $ 0.566
+6.96%
$ 9.37 million $ 93,460
Aug 25, 2021 $ 0.567
+10.25%
$ 9.37 million $ 51,712
Aug 24, 2021 $ 0.514
+1.12%
$ 8.4 million $ 33,087
Aug 23, 2021 $ 0.508
+5.66%
$ 8.31 million $ 73,487
Aug 22, 2021 $ 0.48
+1.01%
$ 7.84 million $ 62,727
Aug 21, 2021 $ 0.474
+3.51%
$ 7.75 million $ 61,748
Aug 20, 2021 $ 0.458
-2.02%
$ 7.49 million $ 69,359
Aug 19, 2021 $ 0.468
+3.13%
$ 7.66 million $ 63,358
Aug 18, 2021 $ 0.455
+13.11%
$ 7.45 million $ 69,550
Aug 17, 2021 $ 0.403
-9.85%
$ 6.59 million $ 42,835
Aug 16, 2021 $ 0.448
-3.14%
$ 7.32 million $ 70,616
Aug 15, 2021 $ 0.464
-1.78%
$ 7.59 million $ 65,985
Aug 14, 2021 $ 0.473
+9.31%
$ 5.14 million $ 54,903
Aug 13, 2021 $ 0.432
+4.62%
$ 4.69 million $ 72,959
Aug 12, 2021 $ 0.413
+2.16%
$ -- $ 33,562
Download