Open Governance Token Historical Data

OPEN Page 9
Download
Date Close Price change Market cap Trading volume
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
Nov 3, 2021 $0.271
+21.66%
$8.55 million $7,457
Nov 2, 2021 $0.223
+1.08%
$7.03 million $9,335
Nov 1, 2021 $0.221
+0.80%
$6.96 million $1,013