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 9
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
Dec 20, 2021 $0.134
-5.02%
$4.23 million $36,129
Dec 19, 2021 $0.141
+0.31%
$4.45 million $21,058
Dec 18, 2021 $0.141
+2.36%
$4.43 million $18,725
Dec 17, 2021 $0.137
-3.70%
$4.32 million $23,137
Dec 16, 2021 $0.14
-6.76%
$4.42 million $28,987
Dec 15, 2021 $0.15
+0.28%
$4.74 million $9,578
Dec 14, 2021 $0.15
+6.87%
$4.73 million $108,209
Dec 13, 2021 $0.14
-8.41%
$4.43 million $33,462
Dec 12, 2021 $0.153
-0.96%
$4.83 million $25,473
Dec 11, 2021 $0.155
+6.62%
$4.88 million $30,299
Dec 10, 2021 $0.143
-3.45%
$4.5 million $31,569
Dec 9, 2021 $0.143
-18.05%
$4.52 million $22,948
Dec 8, 2021 $0.175
-2.12%
$5.51 million $45,672
Dec 7, 2021 $0.178
+5.35%
$5.63 million $56,014
Dec 6, 2021 $0.169
-6.26%
$5.34 million $53,948
Dec 5, 2021 $0.18
-4.08%
$5.69 million $10,012
Dec 4, 2021 $0.188
-14.96%
$5.91 million $110,256
Dec 3, 2021 $0.221
+21.23%
$6.97 million $346,810
Dec 2, 2021 $0.184
-16.15%
$5.8 million $16,925
Dec 1, 2021 $0.211
+7.75%
$6.65 million $19,566
Nov 30, 2021 $0.196
+9.89%
$6.18 million $41,451
Nov 29, 2021 $0.178
-18.97%
$5.62 million $87,882
Nov 28, 2021 $0.22
+1.83%
$6.94 million $27,028
Nov 27, 2021 $0.216
+23.97%
$6.81 million $18,172
Nov 26, 2021 $0.174
-6.25%
$5.49 million $28,534
Nov 25, 2021 $0.186
-1.69%
$5.86 million $25,019
Nov 24, 2021 $0.189
-3.45%
$5.96 million $28,012
Nov 23, 2021 $0.196
+6.78%
$6.17 million $21,468
Nov 22, 2021 $0.183
-12.90%
$5.79 million $14,477
Nov 21, 2021 $0.211
+3.77%
$6.64 million $9,034
Nov 20, 2021 $0.203
+2.58%
$6.4 million $19,738
Nov 19, 2021 $0.198
-0.08%
$6.24 million $15,417
Nov 18, 2021 $0.198
-6.64%
$6.24 million $27,707
Nov 17, 2021 $0.212
-0.34%
$6.68 million $19,357
Nov 16, 2021 $0.213
-10.90%
$6.71 million $100,353
Nov 15, 2021 $0.239
-7.31%
$7.54 million $35,108
Nov 14, 2021 $0.258
+0.75%
$8.13 million $20,110
Nov 13, 2021 $0.259
+8.97%
$8.16 million $16,585
Nov 12, 2021 $0.247
+8.72%
$7.78 million $17,399
Nov 11, 2021 $0.227
-7.07%
$7.16 million $19,363
Nov 10, 2021 $0.244
+5.80%
$7.7 million $32,908
Nov 9, 2021 $0.231
-4.06%
$7.28 million $19,304
Nov 8, 2021 $0.241
-1.55%
$7.59 million $49,420
Nov 7, 2021 $0.244
+6.41%
$7.71 million $54,077
Nov 6, 2021 $0.229
-33.48%
$7.24 million $25,588
Nov 5, 2021 $0.345
+45.29%
$10.89 million $27,738
Nov 4, 2021 $0.242
-10.56%
$7.65 million $21,203