Market Cap ₽225.02T 0.4%
Volume 24h ₽11.55T -7.1%
BTC % 50.66% 0.11%
ETH % 14.9% -0.47%
Coins 27.025 +27
Exchanges 885
Last update 31 Seconds ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
Russian Ruble - RUB

₽ RUB $ 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 NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso 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 RUB Capitalization RUB
Aug-28 2022 ₽0.461568 ₽0.459084 ₽0.464242 ₽0.462134 - ₽1,675,929
Aug-27 2022 ₽0.462192 ₽0.459515 ₽0.487038 ₽0.487038 - ₽1,678,192
Aug-26 2022 ₽0.487038 ₽0.487038 ₽0.487038 ₽0.487038 - ₽1,768,406
Aug-25 2022 ₽0.487038 ₽0.487038 ₽0.487038 ₽0.487038 - ₽1,768,406
Aug-24 2022 ₽0.487038 ₽0.487038 ₽0.487038 ₽0.487038 - ₽1,768,406
Aug-23 2022 ₽0.487038 ₽0.487038 ₽0.487038 ₽0.487038 - ₽1,768,406
Aug-22 2022 ₽0.487038 ₽0.487038 ₽0.487114 ₽0.487114 - ₽1,768,406
Aug-21 2022 ₽0.487066 ₽0.470746 ₽0.488038 ₽0.471328 - ₽1,768,508
Aug-20 2022 ₽0.471329 ₽0.456414 ₽0.480547 ₽0.475168 ₽145 ₽1,711,370
Aug-19 2022 ₽0.47522 ₽0.465788 ₽0.510692 ₽0.51067 ₽335 ₽1,725,498
Aug-18 2022 ₽0.510592 ₽0.508057 ₽0.516741 ₽0.509731 - ₽1,853,931
Aug-17 2022 ₽0.509745 ₽0.455197 ₽0.586379 ₽0.455389 - ₽1,850,854
Aug-16 2022 ₽0.4554 ₽0.453951 ₽0.692115 ₽0.691005 ₽66,833 ₽1,653,531
Aug-15 2022 ₽0.69115 ₽0.657008 ₽0.700269 ₽0.684698 - ₽2,509,526
Aug-14 2022 ₽0.684954 ₽0.680911 ₽0.716506 ₽0.696212 ₽505 ₽2,487,027

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 Russian Ruble, 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 = 91.29001 RUB.