Market Cap RM11.61T -0.44%
Volume 24h RM589.53B -12.62%
BTC % 50.68% 0.21%
ETH % 14.95% -0.2%
Coins 27.025 +27
Exchanges 885
Last update 35 Seconds ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
Malaysian Ringgit - MYR

RM MYR $ 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 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 MYR Capitalization MYR
Aug-28 2022 RM0.023955 RM0.023826 RM0.024094 RM0.023985 - RM86,982
Aug-27 2022 RM0.023988 RM0.023849 RM0.025277 RM0.025277 - RM87,099
Aug-26 2022 RM0.025277 RM0.025277 RM0.025277 RM0.025277 - RM91,781
Aug-25 2022 RM0.025277 RM0.025277 RM0.025277 RM0.025277 - RM91,781
Aug-24 2022 RM0.025277 RM0.025277 RM0.025277 RM0.025277 - RM91,781
Aug-23 2022 RM0.025277 RM0.025277 RM0.025277 RM0.025277 - RM91,781
Aug-22 2022 RM0.025277 RM0.025277 RM0.025281 RM0.025281 - RM91,781
Aug-21 2022 RM0.025278 RM0.024431 RM0.025329 RM0.024462 - RM91,786
Aug-20 2022 RM0.024462 RM0.023688 RM0.02494 RM0.024661 RM8 RM88,821
Aug-19 2022 RM0.024664 RM0.024174 RM0.026505 RM0.026504 RM17 RM89,554
Aug-18 2022 RM0.0265 RM0.026368 RM0.026819 RM0.026455 - RM96,220
Aug-17 2022 RM0.026456 RM0.023624 RM0.030433 RM0.023634 - RM96,060
Aug-16 2022 RM0.023635 RM0.02356 RM0.035921 RM0.035863 RM3,469 RM85,819
Aug-15 2022 RM0.035871 RM0.034099 RM0.036344 RM0.035536 - RM130,246
Aug-14 2022 RM0.035549 RM0.035339 RM0.037187 RM0.036133 RM26 RM129,078

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 Malaysian Ringgit, 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 = 4.738 MYR.