Open Governance Token Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume
Sep 18, 2022 $0.00461
-2.03%
$122,242 $121,344
Sep 17, 2022 $0.005
+6.48%
$132,683 $155,791
Sep 16, 2022 $0.0047
-0.16%
$124,614 $161,970
Sep 15, 2022 $0.0047
-2.00%
$124,809 $398,136
Sep 14, 2022 $0.0053
+10.42%
$140,685 $205,228
Sep 13, 2022 $0.0048
-5.83%
$127,404 $843,634
Sep 12, 2022 $0.0051
+0.26%
$135,373 $223,652
Sep 11, 2022 $0.00509
-7.63%
$135,017 $469,752
Sep 10, 2022 $0.00551
+0.25%
$146,177 $232,173
Sep 9, 2022 $0.0055
+5.62%
$145,808 $235,211
Sep 8, 2022 $0.0047
-7.84%
$124,716 $211,357
Sep 7, 2022 $0.00521
+6.04%
$138,133 $212,136
Sep 6, 2022 $0.00491
-7.36%
$130,260 $228,253
Sep 5, 2022 $0.0051
+2.18%
$135,364 $222,810
Sep 4, 2022 $0.00509
+13.21%
$135,158 $220,136
Sep 3, 2022 $0.0052
+6.13%
$137,955 $218,763
Sep 2, 2022 $0.0049
-15.57%
$129,991 $2.07 million
Sep 1, 2022 $0.0055
+0.00%
$145,917 $233,856
Aug 31, 2022 $0.0054
+1.64%
$143,195 $238,901
Aug 30, 2022 $0.00531
-8.43%
$140,879 $1.41 million
Aug 29, 2022 $0.0058
+11.04%
$153,855 $881,351
Aug 28, 2022 $0.00522
-5.11%
$138,558 $211,286
Aug 27, 2022 $0.0055
+5.81%
$146,020 $310,698
Aug 26, 2022 $0.0052
-10.47%
$137,986 $232,365
Aug 25, 2022 $0.0057
-1.77%
$151,246 $252,104
Aug 24, 2022 $0.00591
+1.76%
$156,725 $242,977
Aug 23, 2022 $0.0055
+4.04%
$145,961 $238,319
Aug 22, 2022 $0.00508
-10.95%
$134,881 $222,153
Aug 21, 2022 $0.0054
-3.48%
$143,380 $236,915
Aug 20, 2022 $0.0056
+3.51%
$148,545 $455,640
Aug 19, 2022 $0.00541
-3.59%
$143,505 $459,456
Aug 18, 2022 $0.00561
+1.94%
$148,850 $496,604
Aug 17, 2022 $0.0055
-6.70%
$146,011 $512,481
Aug 16, 2022 $0.0059
-18.03%
$156,493 $1.12 million
Aug 15, 2022 $0.00719
-1.49%
$190,908 $712,460
Aug 14, 2022 $0.0073
-8.73%
$193,786 $303,311
Aug 13, 2022 $0.00801
+1.39%
$212,408 $26,164
Aug 12, 2022 $0.0079
-2.51%
$209,487 $34,966
Aug 11, 2022 $0.008
+1.32%
$212,312 $32,748
Aug 10, 2022 $0.00789
+9.47%
$209,459 $43,318
Aug 9, 2022 $0.00721
-3.94%
$191,200 $51,001
Aug 8, 2022 $0.0075
+4.19%
$199,044 $45,526
Aug 7, 2022 $0.0072
+0.00%
$191,044 $43,417
Aug 6, 2022 $0.0072
-7.69%
$191,050 $147,813
Aug 5, 2022 $0.0078
+9.86%
$206,964 $106,873
Aug 4, 2022 $0.0072
+0.00%
$191,044 $53,781
Aug 3, 2022 $0.0072
+0.00%
$191,044 $50,829
Aug 2, 2022 $0.0072
+10.77%
$191,052 $130,912
Aug 1, 2022 $0.0066
-1.49%
$175,124 $35,854
Jul 30, 2022 $0.00683
-0.80%
$181,268 $134