Market Cap CN¥17.41T 4.06%
Volume 24h CN¥1.07T -20.07%
BTC % 50.47% 1.36%
ETH % 15.24% -1.9%
Coins 26.963 +34
Exchanges 885
Last update 1 Seconds ago
CryptoWar xBlade / OpenWorld OPEN

CryptoWar xBlade / OpenWorld (OPEN) Historical Price, Volume and Market Data by Date
Chinese Yuan - CNY

CN¥ CNY $ 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 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 CNY Capitalization CNY
May-02 2024 CN¥0.053231 CN¥0.051871 CN¥0.053231 CN¥0.051871 CN¥2,647 CN¥2,747,696
May-01 2024 CN¥0.051871 CN¥0.051871 CN¥0.055309 CN¥0.055309 CN¥825 CN¥2,677,500
Apr-30 2024 CN¥0.055309 CN¥0.055309 CN¥0.057588 CN¥0.057225 CN¥1,154 CN¥2,854,983
Apr-29 2024 CN¥0.057225 CN¥0.056754 CN¥0.061111 CN¥0.061111 CN¥3,097 CN¥2,953,854
Apr-28 2024 CN¥0.061111 CN¥0.060923 CN¥0.061111 CN¥0.060923 CN¥2,189 CN¥3,154,457
Apr-27 2024 CN¥0.060923 CN¥0.056032 CN¥0.060923 CN¥0.057461 CN¥6,308 CN¥3,144,742
Apr-26 2024 CN¥0.057461 CN¥0.057461 CN¥0.057901 CN¥0.057901 CN¥1,476 CN¥2,966,057
Apr-25 2024 CN¥0.057901 CN¥0.057901 CN¥0.059835 CN¥0.059293 CN¥8,545 CN¥2,988,738
Apr-24 2024 CN¥0.059293 CN¥0.057556 CN¥0.059293 CN¥0.057556 CN¥1,404 CN¥3,060,585
Apr-23 2024 CN¥0.057556 CN¥0.054095 CN¥0.057556 CN¥0.054095 CN¥7,690 CN¥2,970,947
Apr-22 2024 CN¥0.054095 CN¥0.049874 CN¥0.054095 CN¥0.049874 CN¥5,912 CN¥2,792,293
Apr-21 2024 CN¥0.049874 CN¥0.049874 CN¥0.049874 CN¥0.049874 - CN¥2,574,433
Apr-20 2024 CN¥0.049874 CN¥0.04887 CN¥0.049874 CN¥0.048965 CN¥2,242 CN¥2,574,433
Apr-19 2024 CN¥0.048965 CN¥0.048422 CN¥0.048965 CN¥0.048422 CN¥49 CN¥2,527,482
Apr-18 2024 CN¥0.048422 CN¥0.045473 CN¥0.048422 CN¥0.045473 CN¥2,267 CN¥2,499,467

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 Chinese Yuan, 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 = 7.2366 CNY.