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