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