Market Cap R$12.49T -4.11%
Volume 24h R$777.59B 37.25%
BTC % 50.73% 2.76%
ETH % 14.91% 1.14%
Coins 26.999 +31
Exchanges 885
Last update 57 Seconds ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka 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 BRL Capitalization BRL
Aug-28 2022 R$0.025666 R$0.025528 R$0.025815 R$0.025698 - R$93,194
Aug-27 2022 R$0.025701 R$0.025552 R$0.027082 R$0.027082 - R$93,320
Aug-26 2022 R$0.027082 R$0.027082 R$0.027082 R$0.027082 - R$98,336
Aug-25 2022 R$0.027082 R$0.027082 R$0.027082 R$0.027082 - R$98,336
Aug-24 2022 R$0.027082 R$0.027082 R$0.027082 R$0.027082 - R$98,336
Aug-23 2022 R$0.027082 R$0.027082 R$0.027082 R$0.027082 - R$98,336
Aug-22 2022 R$0.027082 R$0.027082 R$0.027087 R$0.027087 - R$98,336
Aug-21 2022 R$0.027084 R$0.026176 R$0.027138 R$0.026209 - R$98,342
Aug-20 2022 R$0.026209 R$0.02538 R$0.026722 R$0.026422 R$8 R$95,165
Aug-19 2022 R$0.026425 R$0.025901 R$0.028398 R$0.028397 R$19 R$95,950
Aug-18 2022 R$0.028392 R$0.028251 R$0.028734 R$0.028344 - R$103,092
Aug-17 2022 R$0.028345 R$0.025312 R$0.032607 R$0.025323 - R$102,921
Aug-16 2022 R$0.025323 R$0.025243 R$0.038486 R$0.038425 R$3,716 R$91,949
Aug-15 2022 R$0.038433 R$0.036534 R$0.03894 R$0.038074 - R$139,548
Aug-14 2022 R$0.038088 R$0.037863 R$0.039843 R$0.038714 R$28 R$138,297

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 Brazilian Real, 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 = 5.0764 BRL.