Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Open Governance Token Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
Nov 7, 2022 $0.0037
+2.20%
$138,252 $46,889
Nov 6, 2022 $0.00362
-7.28%
$135,280 $274,469
Nov 5, 2022 $0.00411
+5.21%
$153,469 $140,960
Nov 4, 2022 $0.0039
-4.91%
$145,885 $464,987
Nov 3, 2022 $0.0041
-4.51%
$153,413 $271,204
Nov 2, 2022 $0.0043
+13.10%
$160,656 $204,099
Nov 1, 2022 $0.0038
-6.55%
$82,960 $49,028
Oct 31, 2022 $0.00449
+12.43%
$98,189 $47,404
Oct 30, 2022 $0.004
-7.05%
$87,334 $213,621
Oct 29, 2022 $0.0043
-12.35%
$93,958 $223,964
Oct 28, 2022 $0.0048
+2.16%
$104,979 $57,270
Oct 27, 2022 $0.0047
+0.02%
$102,786 $55,339
Oct 26, 2022 $0.00431
+10.40%
$114,268 $54,281
Oct 25, 2022 $0.0039
-11.41%
$103,500 $498,037
Oct 24, 2022 $0.0044
+12.90%
$116,797 $49,450
Oct 23, 2022 $0.0039
+2.62%
$85,250 $47,262
Oct 22, 2022 $0.0038
-9.47%
$100,933 $50,127
Oct 21, 2022 $0.0043
+16.27%
$93,998 $47,140
Oct 20, 2022 $0.0037
-7.59%
$98,176 $140,199
Oct 19, 2022 $0.004
-6.91%
$106,242 $191,674
Oct 18, 2022 $0.0043
+10.29%
$114,128 $43,717
Oct 17, 2022 $0.0039
-0.03%
$103,511 $44,276
Oct 16, 2022 $0.0039
-9.20%
$103,547 $779,967
Oct 15, 2022 $0.0043
-0.02%
$114,070 $50,532
Oct 14, 2022 $0.0043
+7.41%
$114,068 $51,017
Oct 13, 2022 $0.004
-2.40%
$87,878 $49,129
Oct 12, 2022 $0.0041
+2.63%
$90,017 $50,574
Oct 11, 2022 $0.004
-7.22%
$106,056 $52,461
Oct 10, 2022 $0.0043
-2.23%
$114,191 $52,129
Oct 9, 2022 $0.0044
+2.30%
$116,794 $50,761
Oct 8, 2022 $0.0043
-4.44%
$94,446 $279,633
Oct 7, 2022 $0.0045
+4.67%
$98,778 $47,645
Oct 6, 2022 $0.0043
+0.02%
$94,402 $48,554
Oct 5, 2022 $0.0043
+2.34%
$114,100 $50,776
Oct 4, 2022 $0.0042
+2.40%
$111,493 $53,379
Oct 3, 2022 $0.0041
-2.45%
$108,812 $55,524
Oct 2, 2022 $0.0042
-6.65%
$111,529 $54,485
Oct 1, 2022 $0.0045
-4.24%
$99,025 $154,114
Sep 30, 2022 $0.0047
+14.76%
$124,726 $52,087
Sep 29, 2022 $0.0041
-14.76%
$108,667 $51,143
Sep 28, 2022 $0.00471
+6.93%
$124,895 $53,442
Sep 27, 2022 $0.0044
+10.05%
$116,795 $51,542
Sep 26, 2022 $0.0042
-6.79%
$111,399 $50,171
Sep 25, 2022 $0.0046
+4.67%
$122,135 $53,086
Sep 24, 2022 $0.0045
-0.06%
$119,364 $130,244
Sep 23, 2022 $0.0044
+2.46%
$116,811 $184,379
Sep 22, 2022 $0.0044
+19.07%
$116,837 $181,449