Open Governance Token Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 4, 2023 $0.00242
+0.62%
$117,221 $320
Feb 3, 2023 $0.00241
-26.75%
$116,471 $498
Feb 2, 2023 $0.00329
+11.69%
$159,010 $130
Feb 1, 2023 $0.00294
+4.46%
$142,451 $2
Jan 31, 2023 $0.00289
+0.64%
$-- $78
Jan 30, 2023 $0.00287
+3.17%
$138,761 $77
Jan 29, 2023 $0.00279
+0.47%
$134,841 $117
Jan 15, 2023 $0.00303
-0.57%
$-- $130
Jan 14, 2023 $0.00305
-0.43%
$147,515 $515
Jan 11, 2023 $0.00289
+0.00%
$139,623 $132
Jan 10, 2023 $0.00289
-22.33%
$139,713 $735
Dec 30, 2022 $0.00287
-0.40%
$138,810 $2
Dec 29, 2022 $0.00288
+0.08%
$139,348 $2
Dec 27, 2022 $0.00291
-1.20%
$140,917 $0
Dec 26, 2022 $0.00294
+0.32%
$142,451 $0
Dec 24, 2022 $0.00294
-0.07%
$-- $4
Dec 23, 2022 $0.00294
+0.43%
$142,157 $4
Dec 21, 2022 $0.00294
-0.50%
$-- $62
Dec 20, 2022 $0.00295
+1.13%
$142,935 $62
Dec 19, 2022 $0.00312
-0.01%
$-- $1
Dec 18, 2022 $0.00312
+0.14%
$151,044 $1
Dec 17, 2022 $0.00313
+0.19%
$151,511 $116
Dec 16, 2022 $0.00312
-0.03%
$150,799 $56
Dec 15, 2022 $0.00315
-1.18%
$-- $17
Dec 14, 2022 $0.00319
-1.24%
$154,373 $34
Dec 13, 2022 $0.0031
-0.18%
$-- $2
Dec 12, 2022 $0.0031
+0.37%
$150,216 $2
Dec 11, 2022 $0.00309
-0.16%
$149,512 $21
Dec 10, 2022 $0.00324
-0.34%
$156,719 $75
Dec 9, 2022 $0.00325
+5.69%
$157,224 $470
Dec 8, 2022 $0.00346
+0.03%
$-- $91
Dec 7, 2022 $0.00346
+0.51%
$167,381 $91
Dec 4, 2022 $0.00335
+2.96%
$162,083 $4
Dec 3, 2022 $0.00328
-7.06%
$158,556 $70
Nov 28, 2022 $0.00342
-2.63%
$165,284 $12
Nov 27, 2022 $0.00351
-2.34%
$169,737 $12
Nov 26, 2022 $0.0036
-0.56%
$174,001 $81
Nov 25, 2022 $0.00375
-1.00%
$-- $71
Nov 24, 2022 $0.00378
+12.66%
$182,653 $72
Nov 23, 2022 $0.00334
+1.99%
$161,707 $18
Nov 22, 2022 $0.00331
-5.50%
$160,045 $102
Nov 21, 2022 $0.0035
+1.44%
$169,287 $89
Nov 20, 2022 $0.00344
-4.79%
$166,454 $10
Nov 18, 2022 $0.00362
+0.08%
$175,388 $97
Nov 17, 2022 $0.00362
-1.50%
$175,310 $192
Nov 12, 2022 $0.00357
-1.34%
$-- $26
Nov 11, 2022 $0.00361
+3.48%
$134,869 $27
Nov 10, 2022 $0.00349
-1.60%
$130,392 $118
Nov 9, 2022 $0.00354
-7.18%
$132,284 $110
Nov 8, 2022 $0.00381
+3.02%
$142,432 $127