Open Governance Token Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
May 30 $0.0137
-3.95%
$363,280 $616
May 23 $0.0136
-19.40%
$361,123 $1,846
May 16 $0.0155
-8.84%
$489,796 $4,842
May 9 $0.0171
-18.09%
$537,765 $16,651
May 2 $0.0208
-14.15%
$656,827 $13,983
Apr 25 $0.0238
-4.71%
$750,042 $9,387
Apr 18 $0.0257
-1.32%
$811,863 $6,463
Apr 11 $0.0265
-2.99%
$835,737 $13,707
Apr 4 $0.0273
-25.01%
$861,496 $26,911
Mar 28 $0.0363
+4.72%
$1.15 million $21,521
Mar 21 $0.0347
-33.07%
$1.09 million $69,645
Mar 14 $0.0519
-13.71%
$1.64 million $165,376
Mar 7 $0.0601
-2.39%
$1.9 million $150,673
Feb 28 $0.0616
-16.00%
$1.94 million $158,957
Feb 21 $0.0733
-16.52%
$2.31 million $130,751
Feb 14 $0.0878
-6.30%
$2.77 million $139,006
Feb 7 $0.0936
+24.63%
$2.95 million $122,906
Jan 31 $0.0751
-5.79%
$2.37 million $73,862
Jan 24 $0.0798
-4.25%
$2.52 million $129,023
Jan 17 $0.0833
-12.39%
$2.63 million $207,700
Jan 10 $0.0951
+14.26%
$3 million $199,360
Jan 3 $0.0832
-47.33%
$2.62 million $169,191
Dec 27 $0.158
-4.09%
$4.98 million $209,300
Dec 20 $0.178
+26.42%
$5.63 million $173,965
Dec 13 $0.141
-7.94%
$4.45 million $243,157
Dec 6 $0.153
-15.09%
$4.83 million $265,922
Nov 29 $0.18
-17.97%
$5.69 million $632,901
Nov 22 $0.22
+4.41%
$6.94 million $162,710
Nov 15 $0.211
-18.30%
$6.64 million $226,715
Nov 8 $0.258
+5.51%
$8.13 million $175,088
Nov 1 $0.244
+11.59%
$7.71 million $146,411
Oct 25 $0.259
+16.99%
$8.18 million $46,190
Oct 18 $0.221
+2.71%
$6.99 million $92,765
Oct 11 $0.216
-30.52%
$6.76 million $455,647
Oct 4 $0.31
+34.98%
$7.26 million $217,495
Sep 27 $0.23
-9.53%
$5.38 million $232,562
Sep 20 $0.254
-27.31%
$4.3 million $235,534
Sep 13 $0.35
-4.71%
$5.84 million $291,691
Sep 6 $0.367
-27.67%
$6.14 million $477,856
Aug 30 $0.508
-1.67%
$8.39 million $390,442
Aug 23 $0.516
+7.37%
$8.54 million $443,707
Aug 16 $0.48
+3.74%
$7.84 million $440,192
Aug 9 $0.464
+14.73%
$7.59 million $227,408
Download