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