Market Cap AR$2,133.21T -2.01%
Volume 24h AR$114.94T -11.69%
BTC % 50.68% 0.19%
ETH % 14.9% -0.6%
Coins 27.025 +27
Exchanges 885
Last update 2 Minutes ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
Argentine Peso - ARS

AR$ ARS $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h ARS Capitalization ARS
Aug-28 2022 AR$4.4529 AR$4.4289 AR$4.4787 AR$4.4583 - AR$16,168,247
Aug-27 2022 AR$4.4589 AR$4.4330 AR$4.6986 AR$4.6986 - AR$16,190,079
Aug-26 2022 AR$4.6986 AR$4.6986 AR$4.6986 AR$4.6986 - AR$17,060,401
Aug-25 2022 AR$4.6986 AR$4.6986 AR$4.6986 AR$4.6986 - AR$17,060,401
Aug-24 2022 AR$4.6986 AR$4.6986 AR$4.6986 AR$4.6986 - AR$17,060,401
Aug-23 2022 AR$4.6986 AR$4.6986 AR$4.6986 AR$4.6986 - AR$17,060,401
Aug-22 2022 AR$4.6986 AR$4.6986 AR$4.6993 AR$4.6993 - AR$17,060,401
Aug-21 2022 AR$4.6988 AR$4.5414 AR$4.7082 AR$4.5470 - AR$17,061,378
Aug-20 2022 AR$4.5470 AR$4.4031 AR$4.6360 AR$4.5841 AR$1,400 AR$16,510,154
Aug-19 2022 AR$4.5846 AR$4.4936 AR$4.9268 AR$4.9266 AR$3,232 AR$16,646,452
Aug-18 2022 AR$4.9258 AR$4.9013 AR$4.9851 AR$4.9175 - AR$17,885,489
Aug-17 2022 AR$4.9176 AR$4.3914 AR$5.657 AR$4.3932 - AR$17,855,801
Aug-16 2022 AR$4.3933 AR$4.3794 AR$6.677 AR$6.666 AR$644,764 AR$15,952,166
Aug-15 2022 AR$6.667 AR$6.338 AR$6.755 AR$6.605 - AR$24,210,228
Aug-14 2022 AR$6.607 AR$6.568 AR$6.912 AR$6.716 AR$4,870 AR$23,993,178

Historical and market price analysis of Open Governance Token (OPEN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Argentine Peso, analyzing 641 days, from day 08-06-2022.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 880.705 ARS.