Market Cap Rp39,669.02T -2.82%
Volume 24h Rp2,252.78T 21.49%
BTC % 50.7% 0.35%
ETH % 14.93% -1.47%
Coins 27.017 +34
Exchanges 885
Last update 3 Minutes ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
Indonesian Rupiah - IDR

Rp IDR $ 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 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 IDR Capitalization IDR
Aug-28 2022 Rp81.21 Rp80.77 Rp81.68 Rp81.31 - Rp294,889,284
Aug-27 2022 Rp81.32 Rp80.85 Rp85.69 Rp85.69 - Rp295,287,486
Aug-26 2022 Rp85.69 Rp85.69 Rp85.69 Rp85.69 - Rp311,161,099
Aug-25 2022 Rp85.69 Rp85.69 Rp85.69 Rp85.69 - Rp311,161,099
Aug-24 2022 Rp85.69 Rp85.69 Rp85.69 Rp85.69 - Rp311,161,099
Aug-23 2022 Rp85.69 Rp85.69 Rp85.69 Rp85.69 - Rp311,161,099
Aug-22 2022 Rp85.69 Rp85.69 Rp85.71 Rp85.71 - Rp311,161,099
Aug-21 2022 Rp85.70 Rp82.83 Rp85.87 Rp82.93 - Rp311,178,928
Aug-20 2022 Rp82.93 Rp80.30 Rp84.55 Rp83.60 Rp25,540 Rp301,125,260
Aug-19 2022 Rp83.61 Rp81.95 Rp89.85 Rp89.85 Rp58,951 Rp303,611,170
Aug-18 2022 Rp89.84 Rp89.39 Rp90.92 Rp89.69 - Rp326,209,716
Aug-17 2022 Rp89.69 Rp80.09 Rp103.17 Rp80.12 - Rp325,668,232
Aug-16 2022 Rp80.13 Rp79.87 Rp121.78 Rp121.58 Rp11,759,719 Rp290,948,229
Aug-15 2022 Rp121.61 Rp115.60 Rp123.21 Rp120.47 - Rp441,565,312
Aug-14 2022 Rp120.52 Rp119.81 Rp126.07 Rp122.50 Rp88,828 Rp437,606,587

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 Indonesian Rupiah, 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 = 16062.99518 IDR.