Open Governance Token Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
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
May 31, 2022 $ 0.0141
-1.35%
$ 373,116 $ 223
May 29, 2022 $ 0.0136
-0.53%
$ 361,123 $ 548
May 28, 2022 $ 0.0137
+2.19%
$ 363,544 $ 551