Open Governance Token Historical Data

OPEN Page 7
Download
Date Close Price change Market cap Trading volume
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
Feb 11, 2022 $0.0908
+12.83%
$2.86 million $18,962
Feb 10, 2022 $0.0805
-11.68%
$2.54 million $28,047
Feb 9, 2022 $0.0912
-5.37%
$2.88 million $14,502