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 7
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

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
Mar 30, 2022 $0.0335
-0.76%
$1.06 million $3,166
Mar 29, 2022 $0.034
-5.75%
$1.07 million $5,332
Mar 28, 2022 $0.0361
+3.97%
$1.14 million $3,210
Mar 27, 2022 $0.0347
+7.68%
$1.09 million $1,643
Mar 26, 2022 $0.0328
-3.14%
$1.03 million $1,555
Mar 25, 2022 $0.0335
-26.44%
$1.06 million $2,976
Mar 24, 2022 $0.0456
-13.33%
$1.44 million $6,275
Mar 23, 2022 $0.0527
-1.93%
$1.66 million $13,537
Mar 22, 2022 $0.0538
-1.10%
$1.7 million $23,525
Mar 21, 2022 $0.0544
+4.93%
$1.72 million $20,134
Mar 20, 2022 $0.0519
+11.71%
$1.64 million $20,231
Mar 19, 2022 $0.0465
-2.32%
$1.47 million $20,583
Mar 18, 2022 $0.0475
-1.48%
$1.5 million $17,162
Mar 17, 2022 $0.0482
-13.05%
$1.52 million $20,496
Mar 16, 2022 $0.0555
+21.22%
$1.75 million $27,014
Mar 15, 2022 $0.0458
-24.60%
$1.44 million $35,165
Mar 14, 2022 $0.0608
+1.03%
$1.92 million $24,725
Mar 13, 2022 $0.0601
-1.51%
$1.9 million $21,461
Mar 12, 2022 $0.0611
+1.96%
$1.93 million $14,041
Mar 11, 2022 $0.0599
+12.11%
$1.89 million $18,277
Mar 10, 2022 $0.0534
-14.18%
$1.68 million $22,029
Mar 9, 2022 $0.0622
-8.45%
$1.96 million $27,551
Mar 8, 2022 $0.068
+42.02%
$2.14 million $17,313
Mar 7, 2022 $0.0479
-22.32%
$1.51 million $30,002
Mar 6, 2022 $0.0616
-1.03%
$1.94 million $22,891
Mar 5, 2022 $0.0623
-2.11%
$1.96 million $16,114
Mar 4, 2022 $0.0636
-6.10%
$2.01 million $30,041
Mar 3, 2022 $0.0677
+0.66%
$2.14 million $20,736
Mar 2, 2022 $0.0673
-1.05%
$2.12 million $18,087
Mar 1, 2022 $0.068
+6.54%
$2.15 million $27,382
Feb 28, 2022 $0.0639
-12.89%
$2.01 million $23,706
Feb 27, 2022 $0.0733
-14.80%
$2.31 million $26,558
Feb 26, 2022 $0.0861
+8.89%
$2.71 million $14,861
Feb 25, 2022 $0.0791
+10.24%
$2.49 million $9,739
Feb 24, 2022 $0.0717
-14.12%
$2.26 million $27,294
Feb 23, 2022 $0.0836
-0.79%
$2.64 million $17,173
Feb 22, 2022 $0.0842
-0.66%
$2.65 million $14,888
Feb 21, 2022 $0.0848
-3.49%
$2.67 million $20,239
Feb 20, 2022 $0.0878
+1.87%
$2.77 million $23,316
Feb 19, 2022 $0.0863
+2.10%
$2.72 million $14,834
Feb 18, 2022 $0.0845
+0.12%
$2.66 million $15,849
Feb 17, 2022 $0.0843
-7.98%
$2.66 million $9,800
Feb 16, 2022 $0.0916
+4.96%
$2.89 million $19,103
Feb 15, 2022 $0.0873
-2.52%
$2.75 million $33,167
Feb 14, 2022 $0.0895
-4.51%
$2.82 million $22,938
Feb 13, 2022 $0.0936
+0.42%
$2.95 million $10,446
Feb 12, 2022 $0.0933
+2.67%
$2.94 million $18,117