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 6
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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