Market Cap $2.53T
-1.72%
Volume 24h $95.30B
31.75%
BTC % 59.8238%
-0.31%
ETH % 9.84069%
-0.3%
Coins
34.665
Exchanges
204
Live
Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date USD Dollar - USD
Price data for this coin has not been updated in the last 48 hours.
Track the complete price history of Open Governance Token (OPEN) in USD Dollar. This table shows 641 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| 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 |