Market Cap CA$3.39T 0.13%
Volume 24h CA$178.00B 0.35%
BTC % 50.71% 0.23%
ETH % 14.91% -1%
Coins 27.025 +29
Exchanges 885
Last update 29 Seconds ago
Open Governance Token OPEN

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

CA$ CAD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real 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 CAD Capitalization CAD
Aug-28 2022 CA$0.00693344 CA$0.00689611 CA$0.0069736 CA$0.00694193 - CA$25,175
Aug-27 2022 CA$0.0069428 CA$0.00690259 CA$0.00731602 CA$0.00731602 - CA$25,209
Aug-26 2022 CA$0.00731602 CA$0.00731602 CA$0.00731602 CA$0.00731602 - CA$26,564
Aug-25 2022 CA$0.00731602 CA$0.00731602 CA$0.00731602 CA$0.00731602 - CA$26,564
Aug-24 2022 CA$0.00731602 CA$0.00731602 CA$0.00731602 CA$0.00731602 - CA$26,564
Aug-23 2022 CA$0.00731602 CA$0.00731602 CA$0.00731602 CA$0.00731602 - CA$26,564
Aug-22 2022 CA$0.00731602 CA$0.00731602 CA$0.00731717 CA$0.00731717 - CA$26,564
Aug-21 2022 CA$0.00731644 CA$0.0070713 CA$0.00733105 CA$0.00708005 - CA$26,566
Aug-20 2022 CA$0.00708006 CA$0.00685601 CA$0.00721853 CA$0.00713773 CA$2 CA$25,707
Aug-19 2022 CA$0.00713851 CA$0.00699682 CA$0.00767134 CA$0.00767101 CA$5 CA$25,920
Aug-18 2022 CA$0.00766984 CA$0.00763176 CA$0.00776221 CA$0.00765691 - CA$27,849
Aug-17 2022 CA$0.00765711 CA$0.00683773 CA$0.00880828 CA$0.00684061 - CA$27,803
Aug-16 2022 CA$0.00684078 CA$0.00681901 CA$0.010396 CA$0.010379 CA$1,004 CA$24,838
Aug-15 2022 CA$0.010382 CA$0.00986923 CA$0.010519 CA$0.010285 - CA$37,697
Aug-14 2022 CA$0.010289 CA$0.010228 CA$0.010762 CA$0.010458 CA$8 CA$37,359

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 Canadian 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 = 1.37131 CAD.