Market Cap $2.49T 0.23%
Volume 24h $134.37B -27.24%
BTC % 50.71% 0.43%
ETH % 15.46% 0.38%
Coins 26.859 +25
Exchanges 885
Last update 2 Minutes ago
Open Governance Token OPEN

Open Governance Token (OPEN) Historical Price, Volume and Market Data by Date
USD Dollar - USD

$ USD Ƀ BTC € EUR
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 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 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

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 USD Dollar, analyzing 641 days, from day 07-25-2022.