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