Market Cap CL$2,222.56T 3.41%
Volume 24h CL$135.26T -48.52%
BTC % 49.99% 0.5%
ETH % 15.36% -2.08%
Coins 26.945 +27
Exchanges 885
Last update 1 minute ago
CryptoWar xBlade / OpenWorld OPEN

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

CL$ CLP $ 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 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 CLP Capitalization CLP
May-02 2024 CL$6.970 CL$6.792 CL$6.970 CL$6.792 CL$346,566 CL$359,817,300
May-01 2024 CL$6.792 CL$6.792 CL$7.242 CL$7.242 CL$108,038 CL$350,624,966
Apr-30 2024 CL$7.242 CL$7.242 CL$7.541 CL$7.493 CL$151,136 CL$373,866,805
Apr-29 2024 CL$7.493 CL$7.432 CL$8.002 CL$8.002 CL$405,551 CL$386,814,158
Apr-28 2024 CL$8.002 CL$7.978 CL$8.002 CL$7.978 CL$286,703 CL$413,083,690
Apr-27 2024 CL$7.978 CL$7.337 CL$7.978 CL$7.524 CL$826,013 CL$411,811,404
Apr-26 2024 CL$7.524 CL$7.524 CL$7.582 CL$7.582 CL$193,230 CL$388,412,235
Apr-25 2024 CL$7.582 CL$7.582 CL$7.835 CL$7.764 CL$1,118,953 CL$391,382,293
Apr-24 2024 CL$7.764 CL$7.537 CL$7.764 CL$7.537 CL$183,835 CL$400,790,877
Apr-23 2024 CL$7.537 CL$7.083 CL$7.537 CL$7.083 CL$1,007,010 CL$389,052,616
Apr-22 2024 CL$7.083 CL$6.531 CL$7.083 CL$6.531 CL$774,225 CL$365,657,439
Apr-21 2024 CL$6.531 CL$6.531 CL$6.531 CL$6.531 - CL$337,128,144
Apr-20 2024 CL$6.531 CL$6.399 CL$6.531 CL$6.412 CL$293,572 CL$337,128,144
Apr-19 2024 CL$6.412 CL$6.341 CL$6.412 CL$6.341 CL$6,394 CL$330,979,846
Apr-18 2024 CL$6.341 CL$5.954 CL$6.341 CL$5.954 CL$296,844 CL$327,311,140

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 Chilean 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 = 947.65 CLP.