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