Market Cap AU$3.72T -0.72%
Volume 24h AU$189.71B -10.16%
BTC % 50.6% 0.05%
ETH % 14.93% -0.4%
Coins 27.025 +27
Exchanges 885
Last update 9 Seconds ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
Australian Dollar - AUD

AU$ AUD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso 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 AUD Capitalization AUD
Aug-28 2022 AU$0.00766212 AU$0.00762087 AU$0.0077065 AU$0.0076715 - AU$27,821
Aug-27 2022 AU$0.00767247 AU$0.00762803 AU$0.00808491 AU$0.00808491 - AU$27,858
Aug-26 2022 AU$0.00808491 AU$0.00808491 AU$0.00808491 AU$0.00808491 - AU$29,356
Aug-25 2022 AU$0.00808491 AU$0.00808491 AU$0.00808491 AU$0.00808491 - AU$29,356
Aug-24 2022 AU$0.00808491 AU$0.00808491 AU$0.00808491 AU$0.00808491 - AU$29,356
Aug-23 2022 AU$0.00808491 AU$0.00808491 AU$0.00808491 AU$0.00808491 - AU$29,356
Aug-22 2022 AU$0.00808491 AU$0.00808491 AU$0.00808618 AU$0.00808618 - AU$29,356
Aug-21 2022 AU$0.00808538 AU$0.00781447 AU$0.00810152 AU$0.00782413 - AU$29,358
Aug-20 2022 AU$0.00782415 AU$0.00757656 AU$0.00797717 AU$0.00788788 AU$2 AU$28,409
Aug-19 2022 AU$0.00788874 AU$0.00773216 AU$0.00847758 AU$0.00847721 AU$6 AU$28,644
Aug-18 2022 AU$0.00847592 AU$0.00843383 AU$0.008578 AU$0.00846162 - AU$30,776
Aug-17 2022 AU$0.00846185 AU$0.00755635 AU$0.009734 AU$0.00755954 - AU$30,724
Aug-16 2022 AU$0.00755972 AU$0.00753566 AU$0.011489 AU$0.01147 AU$1,109 AU$27,449
Aug-15 2022 AU$0.011473 AU$0.010906 AU$0.011624 AU$0.011366 - AU$41,659
Aug-14 2022 AU$0.01137 AU$0.011303 AU$0.011894 AU$0.011557 AU$8 AU$41,285

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 Australian Dollar, analyzing 641 days, from day 08-05-2022.

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 = 1.51543 AUD.