Open Governance Token Historical Data

OPEN Page 8
Download
Date Close Price change Market cap Trading volume
Feb 8, 2022 $0.0963
+9.23%
$3.04 million $23,903
Feb 7, 2022 $0.0882
+17.35%
$2.78 million $8,929
Feb 6, 2022 $0.0751
+1.74%
$2.37 million $1,695
Feb 5, 2022 $0.0734
+1.12%
$2.31 million $1,590
Feb 4, 2022 $0.0725
+5.07%
$2.29 million $7,862
Feb 3, 2022 $0.069
-19.72%
$2.18 million $4,055
Feb 2, 2022 $0.0861
+0.40%
$2.72 million $10,538
Feb 1, 2022 $0.0858
-15.46%
$2.7 million $21,242
Jan 31, 2022 $0.101
+27.14%
$3.2 million $26,880
Jan 30, 2022 $0.0798
-18.90%
$2.52 million $14,957
Jan 29, 2022 $0.0983
-10.38%
$3.1 million $15,518
Jan 28, 2022 $0.11
+12.54%
$3.46 million $22,989
Jan 27, 2022 $0.0975
+6.47%
$3.07 million $21,899
Jan 26, 2022 $0.0915
+5.91%
$2.89 million $18,430
Jan 25, 2022 $0.0864
+5.34%
$2.72 million $8,920
Jan 24, 2022 $0.082
-1.54%
$2.59 million $26,310
Jan 23, 2022 $0.0833
-1.22%
$2.63 million $9,399
Jan 22, 2022 $0.0843
-8.33%
$2.66 million $17,888
Jan 21, 2022 $0.092
+0.35%
$2.9 million $23,518
Jan 20, 2022 $0.0916
-2.28%
$2.89 million $56,586
Jan 19, 2022 $0.0937
+5.94%
$2.96 million $20,855
Jan 18, 2022 $0.0885
-6.88%
$2.79 million $47,582
Jan 17, 2022 $0.095
-0.06%
$3 million $31,873
Jan 16, 2022 $0.0951
+1.94%
$3 million $41,907
Jan 15, 2022 $0.0933
-2.30%
$2.94 million $39,452
Jan 14, 2022 $0.0955
+13.33%
$3.01 million $12,789
Jan 13, 2022 $0.0842
-1.81%
$2.66 million $21,059
Jan 12, 2022 $0.0857
+5.75%
$2.7 million $25,074
Jan 11, 2022 $0.081
-5.32%
$2.56 million $42,592
Jan 10, 2022 $0.0855
+2.78%
$2.7 million $16,487
Jan 9, 2022 $0.0832
+1.00%
$2.62 million $19,522
Jan 8, 2022 $0.0824
-14.50%
$2.6 million $8,101
Jan 7, 2022 $0.0964
+1.38%
$3.04 million $22,932
Jan 6, 2022 $0.0951
-6.06%
$3 million $63,238
Jan 5, 2022 $0.101
-14.59%
$3.19 million $14,316
Jan 4, 2022 $0.118
-5.68%
$3.73 million $19,872
Jan 3, 2022 $0.125
-20.66%
$3.95 million $21,209
Jan 2, 2022 $0.158
+29.10%
$4.98 million $21,775
Jan 1, 2022 $0.122
+0.16%
$3.86 million $25,197
Dec 31, 2021 $0.122
+3.36%
$3.85 million $33,301
Dec 30, 2021 $0.118
+0.73%
$3.73 million $48,050
Dec 29, 2021 $0.117
-5.95%
$3.7 million $14,848
Dec 28, 2021 $0.125
-8.33%
$3.93 million $20,708
Dec 27, 2021 $0.136
-17.46%
$4.29 million $45,422
Dec 26, 2021 $0.165
-7.65%
$5.2 million $19,815
Dec 25, 2021 $0.178
+39.84%
$5.63 million $30,622
Dec 24, 2021 $0.128
-3.25%
$4.02 million $32,446
Dec 23, 2021 $0.132
-5.97%
$4.16 million $21,981
Dec 22, 2021 $0.14
+13.33%
$4.43 million $19,921
Dec 21, 2021 $0.124
-7.56%
$3.91 million $32,866