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