Market Cap R45.02T -1.6%
Volume 24h R2.45T -11.4%
BTC % 50.74% 0.23%
ETH % 14.97% -0.06%
Coins 27.025 +27
Exchanges 885
Last update 2 Minutes ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
South African Rand - ZAR

R ZAR $ 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 RUB ₽ - Russian Ruble 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 ZAR Capitalization ZAR
Aug-28 2022 R0.093806 R0.093301 R0.09435 R0.093921 - R340,607
Aug-27 2022 R0.093933 R0.093389 R0.098983 R0.098983 - R341,067
Aug-26 2022 R0.098983 R0.098983 R0.098983 R0.098983 - R359,402
Aug-25 2022 R0.098983 R0.098983 R0.098983 R0.098983 - R359,402
Aug-24 2022 R0.098983 R0.098983 R0.098983 R0.098983 - R359,402
Aug-23 2022 R0.098983 R0.098983 R0.098983 R0.098983 - R359,402
Aug-22 2022 R0.098983 R0.098983 R0.098998 R0.098998 - R359,402
Aug-21 2022 R0.098988 R0.095672 R0.099186 R0.09579 - R359,422
Aug-20 2022 R0.09579 R0.092759 R0.097663 R0.09657 R29 R347,810
Aug-19 2022 R0.096581 R0.094664 R0.10379 R0.103785 R68 R350,681
Aug-18 2022 R0.10377 R0.103254 R0.105019 R0.103595 - R376,783
Aug-17 2022 R0.103597 R0.092511 R0.119172 R0.09255 - R376,158
Aug-16 2022 R0.092553 R0.092258 R0.140661 R0.140436 R13,583 R336,055
Aug-15 2022 R0.140465 R0.133526 R0.142318 R0.139154 - R510,023
Aug-14 2022 R0.139206 R0.138384 R0.145618 R0.141494 R103 R505,450

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 South African Rand, analyzing 641 days, from day 08-06-2022.

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 = 18.5533 ZAR.