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