Market Cap CHF2.24T -2.82%
Volume 24h CHF127.25B 21.49%
BTC % 50.7% 0.35%
ETH % 14.93% -1.47%
Coins 27.017 +34
Exchanges 885
Last update 1 minute ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
Swiss Franc - CHF

CHF CHF $ 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 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 THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h CHF Capitalization CHF
Aug-28 2022 CHF0.00458737 CHF0.00456267 CHF0.00461394 CHF0.00459299 - CHF16,656
Aug-27 2022 CHF0.00459357 CHF0.00456696 CHF0.0048405 CHF0.0048405 - CHF16,679
Aug-26 2022 CHF0.0048405 CHF0.0048405 CHF0.0048405 CHF0.0048405 - CHF17,576
Aug-25 2022 CHF0.0048405 CHF0.0048405 CHF0.0048405 CHF0.0048405 - CHF17,576
Aug-24 2022 CHF0.0048405 CHF0.0048405 CHF0.0048405 CHF0.0048405 - CHF17,576
Aug-23 2022 CHF0.0048405 CHF0.0048405 CHF0.0048405 CHF0.0048405 - CHF17,576
Aug-22 2022 CHF0.0048405 CHF0.0048405 CHF0.00484126 CHF0.00484126 - CHF17,576
Aug-21 2022 CHF0.00484078 CHF0.00467858 CHF0.00485044 CHF0.00468437 - CHF17,577
Aug-20 2022 CHF0.00468438 CHF0.00453614 CHF0.00477599 CHF0.00472253 CHF1 CHF17,009
Aug-19 2022 CHF0.00472305 CHF0.00462931 CHF0.00507559 CHF0.00507537 CHF3 CHF17,149
Aug-18 2022 CHF0.0050746 CHF0.0050494 CHF0.00513571 CHF0.00506604 - CHF18,426
Aug-17 2022 CHF0.00506618 CHF0.00452405 CHF0.00582782 CHF0.00452595 - CHF18,395
Aug-16 2022 CHF0.00452606 CHF0.00451166 CHF0.00687869 CHF0.00686766 CHF664 CHF16,434
Aug-15 2022 CHF0.0068691 CHF0.00652978 CHF0.00695973 CHF0.00680498 - CHF24,941
Aug-14 2022 CHF0.00680752 CHF0.00676734 CHF0.00712111 CHF0.00691941 CHF5 CHF24,718

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 Swiss Franc, 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 = 0.9073 CHF.