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