Market Cap S$3.33T -0.58%
Volume 24h S$171.00B -8.13%
BTC % 50.66% 0.05%
ETH % 14.9% -0.67%
Coins 27.025 +27
Exchanges 885
Last update 1 minute ago
Date Price Price Low Price High Price Open Volume 24h SGD Capitalization SGD
Aug-28 2022 S$0.00684829 S$0.00681143 S$0.00688797 S$0.00685668 - S$24,866
Aug-27 2022 S$0.00685754 S$0.00681783 S$0.00722618 S$0.00722618 - S$24,899
Aug-26 2022 S$0.00722618 S$0.00722618 S$0.00722618 S$0.00722618 - S$26,238
Aug-25 2022 S$0.00722618 S$0.00722618 S$0.00722618 S$0.00722618 - S$26,238
Aug-24 2022 S$0.00722618 S$0.00722618 S$0.00722618 S$0.00722618 - S$26,238
Aug-23 2022 S$0.00722618 S$0.00722618 S$0.00722618 S$0.00722618 - S$26,238
Aug-22 2022 S$0.00722618 S$0.00722618 S$0.00722731 S$0.00722731 - S$26,238
Aug-21 2022 S$0.00722659 S$0.00698446 S$0.00724102 S$0.0069931 - S$26,239
Aug-20 2022 S$0.00699311 S$0.00677182 S$0.00712988 S$0.00705007 S$2 S$25,392
Aug-19 2022 S$0.00705085 S$0.0069109 S$0.00757714 S$0.00757681 S$5 S$25,601
Aug-18 2022 S$0.00757566 S$0.00753804 S$0.00766689 S$0.00756288 - S$27,507
Aug-17 2022 S$0.00756308 S$0.00675376 S$0.00870011 S$0.00675661 - S$27,461
Aug-16 2022 S$0.00675677 S$0.00673527 S$0.010268 S$0.010252 S$992 S$24,533
Aug-15 2022 S$0.010254 S$0.00974803 S$0.010389 S$0.010158 - S$37,234
Aug-14 2022 S$0.010162 S$0.010102 S$0.01063 S$0.010329 S$7 S$36,900

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 Singapore 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 = 1.35447 SGD.