Market Cap CN¥17.51T -0.98%
Volume 24h CN¥1.08T 37.16%
BTC % 50.8% 0.25%
ETH % 14.96% -1.27%
Coins 27.000 +30
Exchanges 885
Last update 1 minute ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
Chinese Yuan - CNY

CN¥ CNY $ 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 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 CNY Capitalization CNY
Aug-28 2022 CN¥0.035853 CN¥0.03566 CN¥0.036061 CN¥0.035897 - CN¥130,182
Aug-27 2022 CN¥0.035902 CN¥0.035694 CN¥0.037832 CN¥0.037832 - CN¥130,358
Aug-26 2022 CN¥0.037832 CN¥0.037832 CN¥0.037832 CN¥0.037832 - CN¥137,366
Aug-25 2022 CN¥0.037832 CN¥0.037832 CN¥0.037832 CN¥0.037832 - CN¥137,366
Aug-24 2022 CN¥0.037832 CN¥0.037832 CN¥0.037832 CN¥0.037832 - CN¥137,366
Aug-23 2022 CN¥0.037832 CN¥0.037832 CN¥0.037832 CN¥0.037832 - CN¥137,366
Aug-22 2022 CN¥0.037832 CN¥0.037832 CN¥0.037837 CN¥0.037837 - CN¥137,366
Aug-21 2022 CN¥0.037834 CN¥0.036566 CN¥0.037909 CN¥0.036611 - CN¥137,374
Aug-20 2022 CN¥0.036611 CN¥0.035453 CN¥0.037327 CN¥0.03691 CN¥11 CN¥132,935
Aug-19 2022 CN¥0.036914 CN¥0.036181 CN¥0.039669 CN¥0.039667 CN¥26 CN¥134,033
Aug-18 2022 CN¥0.039661 CN¥0.039464 CN¥0.040139 CN¥0.039594 - CN¥144,009
Aug-17 2022 CN¥0.039595 CN¥0.035358 CN¥0.045548 CN¥0.035373 - CN¥143,770
Aug-16 2022 CN¥0.035374 CN¥0.035261 CN¥0.053761 CN¥0.053675 CN¥5,191 CN¥128,443
Aug-15 2022 CN¥0.053687 CN¥0.051034 CN¥0.054395 CN¥0.053185 - CN¥194,934
Aug-14 2022 CN¥0.053205 CN¥0.052891 CN¥0.055656 CN¥0.05408 CN¥39 CN¥193,187

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 Chinese Yuan, 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 = 7.0912 CNY.