Market Cap MX$41.08T -1.78%
Volume 24h MX$2.24T -10.72%
BTC % 50.81% 0.41%
ETH % 14.94% -0.26%
Coins 27.025 +27
Exchanges 885
Last update 5 Seconds ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
Mexican Peso - MXN

MX$ MXN $ 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 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 MXN Capitalization MXN
Aug-28 2022 MX$0.085508 MX$0.085047 MX$0.086003 MX$0.085612 - MX$310,475
Aug-27 2022 MX$0.085623 MX$0.085127 MX$0.090226 MX$0.090226 - MX$310,895
Aug-26 2022 MX$0.090226 MX$0.090226 MX$0.090226 MX$0.090226 - MX$327,607
Aug-25 2022 MX$0.090226 MX$0.090226 MX$0.090226 MX$0.090226 - MX$327,607
Aug-24 2022 MX$0.090226 MX$0.090226 MX$0.090226 MX$0.090226 - MX$327,607
Aug-23 2022 MX$0.090226 MX$0.090226 MX$0.090226 MX$0.090226 - MX$327,607
Aug-22 2022 MX$0.090226 MX$0.090226 MX$0.09024 MX$0.09024 - MX$327,607
Aug-21 2022 MX$0.090231 MX$0.087208 MX$0.090411 MX$0.087316 - MX$327,626
Aug-20 2022 MX$0.087316 MX$0.084553 MX$0.089024 MX$0.088027 MX$27 MX$317,041
Aug-19 2022 MX$0.088037 MX$0.086289 MX$0.094608 MX$0.094604 MX$62 MX$319,658
Aug-18 2022 MX$0.09459 MX$0.09412 MX$0.095729 MX$0.09443 - MX$343,451
Aug-17 2022 MX$0.094433 MX$0.084327 MX$0.10863 MX$0.084363 - MX$342,881
Aug-16 2022 MX$0.084365 MX$0.084097 MX$0.128218 MX$0.128012 MX$12,381 MX$306,326
Aug-15 2022 MX$0.128039 MX$0.121714 MX$0.129728 MX$0.126844 - MX$464,904
Aug-14 2022 MX$0.126891 MX$0.126142 MX$0.132736 MX$0.128977 MX$94 MX$460,736

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 Mexican Peso, analyzing 641 days, from day 08-06-2022.

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 = 16.91199 MXN.