Open Governance Token Historical Data

OPEN Page 6
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.0155
+0.00%
$ 412,054 $ 224
May 26, 2022 $ 0.0155
-7.27%
$ 412,054 $ 224
May 25, 2022 $ 0.0167
-0.86%
$ 444,203 $ 299
May 22, 2022 $ 0.0155
-1.03%
$ 489,796 $ 95
May 21, 2022 $ 0.0157
-0.03%
$ 494,832 $ 800
May 20, 2022 $ 0.016
-2.01%
$ 503,772 $ 720
May 19, 2022 $ 0.0163
+2.33%
$ 514,545 $ 736
May 18, 2022 $ 0.0159
+0.00%
$ 502,839 $ 832
May 17, 2022 $ 0.0168
+1.20%
$ 530,064 $ 835
May 16, 2022 $ 0.0166
-2.62%
$ 523,183 $ 824
May 15, 2022 $ 0.0171
+1.75%
$ 537,765 $ 1,029
May 14, 2022 $ 0.0168
+0.75%
$ 528,498 $ 152
May 13, 2022 $ 0.0166
+4.49%
$ 524,687 $ 1,391
May 12, 2022 $ 0.0159
-4.96%
$ 502,761 $ 2,852
May 11, 2022 $ 0.0168
-9.71%
$ 529,631 $ 2,055
May 10, 2022 $ 0.0185
-1.32%
$ 583,859 $ 6,345
May 9, 2022 $ 0.0188
-9.84%
$ 591,927 $ 2,827
May 8, 2022 $ 0.0208
-5.03%
$ 656,827 $ 3,880
May 7, 2022 $ 0.0219
-1.12%
$ 691,615 $ 4,152
May 6, 2022 $ 0.0231
-1.05%
$ 728,466 $ 1,668
May 5, 2022 $ 0.0233
+0.74%
$ 735,888 $ 1,686
May 3, 2022 $ 0.0232
-2.31%
$ 731,855 $ 1,148
May 2, 2022 $ 0.0237
-2.11%
$ 748,935 $ 1,449
May 1, 2022 $ 0.0238
+0.93%
$ 750,042 $ 129
Apr 30, 2022 $ 0.0236
-2.42%
$ 742,986 $ 128
Apr 29, 2022 $ 0.0241
-4.54%
$ 761,422 $ 1,052
Apr 28, 2022 $ 0.0253
+0.61%
$ 796,670 $ 1,061
Apr 27, 2022 $ 0.0254
+1.17%
$ 800,105 $ 1,799
Apr 26, 2022 $ 0.0251
-4.07%
$ 791,026 $ 1,779
Apr 25, 2022 $ 0.0261
+4.75%
$ 824,497 $ 3,439
Apr 24, 2022 $ 0.0257
+0.20%
$ 811,863 $ 1,196
Apr 23, 2022 $ 0.0257
-0.01%
$ 810,401 $ 1,194
Apr 20, 2022 $ 0.0265
-0.01%
$ 836,497 $ 1,402
Apr 19, 2022 $ 0.0265
+0.99%
$ 836,454 $ 1,402
Apr 18, 2022 $ 0.0263
+0.66%
$ 828,127 $ 1,270
Apr 14, 2022 $ 0.0265
-3.64%
$ 835,737 $ 1,690
Apr 13, 2022 $ 0.0268
+2.83%
$ 845,198 $ 1,709
Apr 12, 2022 $ 0.0258
-7.08%
$ 814,129 $ 7,177
Apr 11, 2022 $ 0.0276
+0.96%
$ 869,786 $ 3,132
Apr 10, 2022 $ 0.0273
-4.87%
$ 861,496 $ 1,627
Apr 9, 2022 $ 0.0286
-3.76%
$ 901,398 $ 6,872
Apr 8, 2022 $ 0.0296
-4.18%
$ 934,131 $ 3,930
Apr 7, 2022 $ 0.0309
-4.75%
$ 975,782 $ 5,212
Apr 6, 2022 $ 0.0325
-12.21%
$ 1.02 million $ 3,930
Apr 5, 2022 $ 0.037
+7.52%
$ 1.17 million $ 1,681
Apr 4, 2022 $ 0.0341
-6.46%
$ 1.07 million $ 3,658
Apr 3, 2022 $ 0.0363
+10.93%
$ 1.15 million $ 1,806
Apr 2, 2022 $ 0.0333
-0.69%
$ 1.05 million $ 2,139
Apr 1, 2022 $ 0.0336
+5.11%
$ 1.06 million $ 4,331
Mar 31, 2022 $ 0.0317
-5.45%
$ 999,731 $ 1,537