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