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