Market Cap ₩3,330.32T -0.47%
Volume 24h ₩168.84T -12.7%
BTC % 50.66% 0.29%
ETH % 14.96% -0.2%
Coins 27.025 +27
Exchanges 885
Last update 1 minute ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
Korean Won - KRW

₩ KRW $ 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 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 KRW Capitalization KRW
Aug-28 2022 ₩6.875 ₩6.838 ₩6.914 ₩6.883 - ₩24,962,870
Aug-27 2022 ₩6.884 ₩6.844 ₩7.254 ₩7.254 - ₩24,996,579
Aug-26 2022 ₩7.254 ₩7.254 ₩7.254 ₩7.254 - ₩26,340,306
Aug-25 2022 ₩7.254 ₩7.254 ₩7.254 ₩7.254 - ₩26,340,306
Aug-24 2022 ₩7.254 ₩7.254 ₩7.254 ₩7.254 - ₩26,340,306
Aug-23 2022 ₩7.254 ₩7.254 ₩7.254 ₩7.254 - ₩26,340,306
Aug-22 2022 ₩7.254 ₩7.254 ₩7.255 ₩7.255 - ₩26,340,306
Aug-21 2022 ₩7.254 ₩7.011 ₩7.269 ₩7.020 - ₩26,341,816
Aug-20 2022 ₩7.020 ₩6.798 ₩7.157 ₩7.077 ₩2,162 ₩25,490,756
Aug-19 2022 ₩7.078 ₩6.937 ₩7.606 ₩7.606 ₩4,990 ₩25,701,192
Aug-18 2022 ₩7.605 ₩7.567 ₩7.696 ₩7.592 - ₩27,614,197
Aug-17 2022 ₩7.592 ₩6.780 ₩8.734 ₩6.782 - ₩27,568,360
Aug-16 2022 ₩6.783 ₩6.761 ₩10.30 ₩10.29 ₩995,480 ₩24,629,253
Aug-15 2022 ₩10.29 ₩9.786 ₩10.43 ₩10.19 - ₩37,379,241
Aug-14 2022 ₩10.20 ₩10.14 ₩10.67 ₩10.37 ₩7,519 ₩37,044,128

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 Korean Won, 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 = 1359.75936 KRW.