Market Cap $2.24T
-0.51%
Volume 24h $121.16B
30.33%
BTC % 52.24%
-0.24%
ETH % 14.08%
-1.2%
Coins
28.508
+15
Exchanges
885
Last update
39 Seconds ago
Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-28 2022 | $0.00505607 | $0.00502885 | $0.00508536 | $0.00506226 | - | $18,358 |
| Aug-27 2022 | $0.0050629 | $0.00503357 | $0.00533506 | $0.00533506 | - | $18,383 |
| Aug-26 2022 | $0.00533506 | $0.00533506 | $0.00533506 | $0.00533506 | - | $19,371 |
| Aug-25 2022 | $0.00533506 | $0.00533506 | $0.00533506 | $0.00533506 | - | $19,371 |
| Aug-24 2022 | $0.00533506 | $0.00533506 | $0.00533506 | $0.00533506 | - | $19,371 |
| Aug-23 2022 | $0.00533506 | $0.00533506 | $0.00533506 | $0.00533506 | - | $19,371 |
| Aug-22 2022 | $0.00533506 | $0.00533506 | $0.00533589 | $0.00533589 | - | $19,371 |
| Aug-21 2022 | $0.00533537 | $0.0051566 | $0.00534602 | $0.00516298 | - | $19,372 |
| Aug-20 2022 | $0.00516299 | $0.00499961 | $0.00526396 | $0.00520504 | $2 | $18,747 |
| Aug-19 2022 | $0.00520561 | $0.00510229 | $0.00559417 | $0.00559393 | $4 | $18,901 |
| Aug-18 2022 | $0.00559308 | $0.00556531 | $0.00566044 | $0.00558364 | - | $20,308 |
| Aug-17 2022 | $0.00558379 | $0.00498627 | $0.00642326 | $0.00498838 | - | $20,274 |
| Aug-16 2022 | $0.0049885 | $0.00497262 | $0.0075815 | $0.00756934 | $732 | $18,113 |
| Aug-15 2022 | $0.00757093 | $0.00719693 | $0.00767081 | $0.00750025 | - | $27,490 |
| Aug-14 2022 | $0.00750305 | $0.00745876 | $0.00784868 | $0.00762637 | $6 | $27,243 |