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 5
Download
Date Close Price change Market cap Trading volume

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.

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
Jul 29, 2022 $0.00693
-0.23%
$183,804 $136
Jul 28, 2022 $0.007
+3.69%
$185,698 $312
Jul 27, 2022 $0.00673
+4.64%
$178,653 $297
Jul 26, 2022 $0.00642
+2.38%
$170,311 $184
Jul 24, 2022 $0.0067
+1.62%
$177,780 $136
Jul 23, 2022 $0.0066
+1.19%
$175,119 $134
Jul 22, 2022 $0.00644
-0.78%
$170,882 $131
Jul 21, 2022 $0.00649
+2.23%
$172,304 $132
Jul 19, 2022 $0.00688
-1.83%
$182,681 $218
Jul 18, 2022 $0.00701
+8.35%
$186,019 $221
Jul 17, 2022 $0.00647
+0.46%
$171,719 $606
Jul 16, 2022 $0.00644
+2.63%
$170,869 $227
Jul 15, 2022 $0.00628
+1.10%
$166,509 $154
Jul 14, 2022 $0.00623
+3.83%
$165,264 $228
Jul 13, 2022 $0.006
+14.08%
$159,117 $1,080
Jul 12, 2022 $0.00527
-1.38%
$139,770 $139
Jul 11, 2022 $0.00534
-1.42%
$141,646 $103
Jul 9, 2022 $0.00556
-0.61%
$147,419 $171
Jul 8, 2022 $0.0056
-1.15%
$148,605 $173
Jul 7, 2022 $0.00566
+0.46%
$150,294 $500
Jul 4, 2022 $0.00609
+0.00%
$161,570 $43
Jul 3, 2022 $0.00609
+1.65%
$161,571 $44
Jul 2, 2022 $0.00599
+1.09%
$158,887 $90
Jul 1, 2022 $0.00566
-0.86%
$150,059 $1
Jun 30, 2022 $0.00564
-5.99%
$149,702 $1
Jun 29, 2022 $0.00602
-1.15%
$159,648 $148
Jun 27, 2022 $0.00638
+0.00%
$169,201 $122
Jun 26, 2022 $0.00638
+4.19%
$169,201 $122
Jun 25, 2022 $0.00612
+1.17%
$162,506 $47
Jun 22, 2022 $0.00579
-2.09%
$153,542 $99
Jun 21, 2022 $0.00591
-1.35%
$156,781 $101
Jun 20, 2022 $0.00608
+3.94%
$161,223 $118
Jun 19, 2022 $0.00584
+7.74%
$155,083 $372
Jun 17, 2022 $0.00649
+5.36%
$172,232 $20
Jun 16, 2022 $0.00616
-15.39%
$163,464 $310
Jun 15, 2022 $0.00728
+1.19%
$193,104 $360
Jun 14, 2022 $0.00833
+0.00%
$220,965 $274
Jun 13, 2022 $0.00833
-12.48%
$220,965 $274
Jun 12, 2022 $0.00953
-1.42%
$252,766 $176
Jun 11, 2022 $0.00966
-1.84%
$256,423 $190
Jun 10, 2022 $0.0103
+0.06%
$272,805 $1,054
Jun 9, 2022 $0.0103
+0.24%
$272,813 $1,054
Jun 8, 2022 $0.0116
+0.00%
$308,174 $404
Jun 7, 2022 $0.0116
+0.00%
$308,174 $404
Jun 3, 2022 $0.0137
+0.00%
$363,280 $85
Jun 2, 2022 $0.0137
+0.00%
$363,280 $85
Jun 1, 2022 $0.014
-0.11%
$372,239 $222