Open Governance Token Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Mar 10, 2026 $0.000253
-59.00%
$10,230 $1
Jan 5, 2025 $0.000866
-0.06%
$-- $587
Jan 4, 2025 $0.000866
+0.06%
$35,064 $587
Oct 20, 2024 $0.0002
+1.53%
$-- $4
Oct 19, 2024 $0.000197
+11.45%
$7,987 $16
Oct 18, 2024 $0.000177
-0.26%
$7,167 $79
Sep 14, 2024 $0.00033
+0.00%
$-- $362
Sep 13, 2024 $0.00033
+15.91%
$13,858 $369
Sep 12, 2024 $0.000226
-11.39%
$9,525 $57
Sep 11, 2024 $0.000234
+18.30%
$9,820 $228
Sep 7, 2024 $0.000153
+13.26%
$6,449 $11
Sep 6, 2024 $0.000158
+16.61%
$6,663 $78
Sep 4, 2024 $0.0000996
-10.86%
$4,190 $63
Sep 3, 2024 $0.000101
-9.71%
$4,244 $64
Aug 24, 2024 $0.0000956
-0.23%
$-- $49
Aug 23, 2024 $0.0000957
+2.97%
$4,024 $48
Aug 6, 2024 $0.000082
+1.02%
$3,449 $10
Aug 5, 2024 $0.0000814
-7.07%
$3,421 $10
Jul 1, 2024 $0.000106
+1.49%
$-- $0
Jun 30, 2024 $0.000104
+2.40%
$4,298 $0
May 19, 2023 $0.00247
+0.06%
$119,381 $12
Apr 30, 2023 $0.00265
+2.00%
$128,069 $2
Apr 29, 2023 $0.00255
-1.47%
$123,393 $2
Apr 12, 2023 $0.00253
+0.06%
$-- $989
Apr 11, 2023 $0.00253
-18.09%
$122,591 $1,331
Mar 28, 2023 $0.00228
+0.19%
$-- $7
Mar 27, 2023 $0.00228
-3.21%
$110,227 $7
Mar 24, 2023 $0.00233
-1.80%
$-- $949
Mar 23, 2023 $0.00238
-15.04%
$115,028 $1,329
Mar 21, 2023 $0.00213
+0.73%
$-- $1
Mar 20, 2023 $0.00212
-2.15%
$102,551 $1
Mar 15, 2023 $0.00206
+0.23%
$-- $429
Mar 14, 2023 $0.00206
+21.15%
$99,460 $429
Mar 13, 2023 $0.00163
+1.83%
$-- $110
Mar 12, 2023 $0.0016
-12.26%
$77,299 $108
Mar 11, 2023 $0.00182
+2.77%
$87,991 $102
Mar 9, 2023 $0.00156
-4.25%
$-- $304
Mar 8, 2023 $0.00163
-14.13%
$79,004 $717
Mar 7, 2023 $0.00167
-1.88%
$81,023 $1,509
Mar 6, 2023 $0.00237
+0.00%
$114,436 $543
Feb 23, 2023 $0.00127
+0.54%
$-- $2,896
Feb 22, 2023 $0.00127
-21.01%
$61,402 $1,979
Feb 13, 2023 $0.00136
-0.94%
$65,918 $96
Feb 12, 2023 $0.00138
+5.55%
$66,715 $392
Feb 11, 2023 $0.00131
+13.60%
$63,244 $154
Feb 10, 2023 $0.00116
-0.89%
$-- $35
Feb 9, 2023 $0.00117
+1.72%
$56,499 $36
Feb 8, 2023 $0.00115
-40.91%
$55,494 $4,441
Feb 7, 2023 $0.00195
-18.53%
$94,120 $352
Feb 6, 2023 $0.00239
-0.77%
$115,415 $22
Download