Open Governance Token Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
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
Sep 21, 2022 $ 0.00419
-0.26%
$ -- $ 188,971
Sep 20, 2022 $ 0.0044
-2.66%
$ 116,788 $ 190,785
Sep 19, 2022 $ 0.00481
+4.50%
$ 127,499 $ 1.2 million