Market Cap AR$2,047.23T 2.23%
Volume 24h AR$118.53T -32.7%
BTC % 50.08% 0.37%
ETH % 15.36% -0.71%
Coins 26.960 +34
Exchanges 885
Last update 1 minute ago
CryptoWar xBlade / OpenWorld OPEN

CryptoWar xBlade / OpenWorld (OPEN) Historical Price, Volume and Market Data by Date
Argentine Peso - ARS

AR$ ARS $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling 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 ARS Capitalization ARS
May-02 2024 AR$6.460 AR$6.295 AR$6.460 AR$6.295 AR$321,187 AR$333,468,076
May-01 2024 AR$6.295 AR$6.295 AR$6.712 AR$6.712 AR$100,126 AR$324,948,892
Apr-30 2024 AR$6.712 AR$6.712 AR$6.989 AR$6.945 AR$140,068 AR$346,488,744
Apr-29 2024 AR$6.945 AR$6.887 AR$7.416 AR$7.416 AR$375,853 AR$358,487,970
Apr-28 2024 AR$7.416 AR$7.393 AR$7.416 AR$7.393 AR$265,708 AR$382,833,798
Apr-27 2024 AR$7.393 AR$6.800 AR$7.393 AR$6.973 AR$765,524 AR$381,654,681
Apr-26 2024 AR$6.973 AR$6.973 AR$7.027 AR$7.027 AR$179,080 AR$359,969,020
Apr-25 2024 AR$7.027 AR$7.027 AR$7.261 AR$7.195 AR$1,037,013 AR$362,721,582
Apr-24 2024 AR$7.195 AR$6.985 AR$7.195 AR$6.985 AR$170,373 AR$371,441,180
Apr-23 2024 AR$6.985 AR$6.565 AR$6.985 AR$6.565 AR$933,267 AR$360,562,506
Apr-22 2024 AR$6.565 AR$6.052 AR$6.565 AR$6.052 AR$717,529 AR$338,880,546
Apr-21 2024 AR$6.052 AR$6.052 AR$6.052 AR$6.052 - AR$312,440,434
Apr-20 2024 AR$6.052 AR$5.931 AR$6.052 AR$5.942 AR$272,074 AR$312,440,434
Apr-19 2024 AR$5.942 AR$5.876 AR$5.942 AR$5.876 AR$5,926 AR$306,742,374
Apr-18 2024 AR$5.876 AR$5.518 AR$5.876 AR$5.518 AR$275,106 AR$303,342,324

Historical and market price analysis of CryptoWar xBlade / OpenWorld (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 Argentine Peso, analyzing 710 days, from day 05-24-2022.

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 = 878.25411 ARS.