Market Cap NZ$4.08T -1.17%
Volume 24h NZ$210.61B -8.13%
BTC % 50.66% -0.07%
ETH % 14.9% -0.73%
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
New Zealand Dollar - NZD

NZ$ NZD $ 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 MXN MX$ - Mexican Peso PLN zł - Polish Zloty 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 NZD Capitalization NZD
Aug-28 2022 NZ$0.00842589 NZ$0.00838053 NZ$0.0084747 NZ$0.00843621 - NZ$30,594
Aug-27 2022 NZ$0.00843727 NZ$0.0083884 NZ$0.00889083 NZ$0.00889083 - NZ$30,635
Aug-26 2022 NZ$0.00889083 NZ$0.00889083 NZ$0.00889083 NZ$0.00889083 - NZ$32,282
Aug-25 2022 NZ$0.00889083 NZ$0.00889083 NZ$0.00889083 NZ$0.00889083 - NZ$32,282
Aug-24 2022 NZ$0.00889083 NZ$0.00889083 NZ$0.00889083 NZ$0.00889083 - NZ$32,282
Aug-23 2022 NZ$0.00889083 NZ$0.00889083 NZ$0.00889083 NZ$0.00889083 - NZ$32,282
Aug-22 2022 NZ$0.00889083 NZ$0.00889083 NZ$0.00889222 NZ$0.00889222 - NZ$32,282
Aug-21 2022 NZ$0.00889134 NZ$0.00859342 NZ$0.00890909 NZ$0.00860405 - NZ$32,284
Aug-20 2022 NZ$0.00860407 NZ$0.0083318 NZ$0.00877235 NZ$0.00867415 NZ$3 NZ$31,241
Aug-19 2022 NZ$0.0086751 NZ$0.00850292 NZ$0.00932263 NZ$0.00932223 NZ$6 NZ$31,499
Aug-18 2022 NZ$0.00932081 NZ$0.00927453 NZ$0.00943306 NZ$0.00930509 - NZ$33,843
Aug-17 2022 NZ$0.00930534 NZ$0.00830958 NZ$0.010704 NZ$0.00831308 - NZ$33,787
Aug-16 2022 NZ$0.00831328 NZ$0.00828683 NZ$0.012634 NZ$0.012614 NZ$1,220 NZ$30,185
Aug-15 2022 NZ$0.012616 NZ$0.011993 NZ$0.012783 NZ$0.012499 - NZ$45,811
Aug-14 2022 NZ$0.012503 NZ$0.012429 NZ$0.013079 NZ$0.012709 NZ$9 NZ$45,400

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 New Zealand Dollar, 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 = 1.66649 NZD.