Market Cap MX$40.22T 4.49%
Volume 24h MX$2.38T -22.43%
BTC % 50.31% 0.95%
ETH % 15.27% -1.5%
Coins 26.962 +35
Exchanges 885
Last update 2 Minutes ago
CryptoWar xBlade / OpenWorld OPEN

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

MX$ MXN $ 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 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 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 MXN Capitalization MXN
May-02 2024 MX$0.123882 MX$0.120717 MX$0.123882 MX$0.120717 MX$6,159 MX$6,394,557
May-01 2024 MX$0.120717 MX$0.120717 MX$0.128719 MX$0.128719 MX$1,920 MX$6,231,194
Apr-30 2024 MX$0.128719 MX$0.128719 MX$0.134021 MX$0.133177 MX$2,686 MX$6,644,240
Apr-29 2024 MX$0.133177 MX$0.132081 MX$0.142221 MX$0.142221 MX$7,207 MX$6,874,336
Apr-28 2024 MX$0.142221 MX$0.141783 MX$0.142221 MX$0.141783 MX$5,095 MX$7,341,190
Apr-27 2024 MX$0.141783 MX$0.1304 MX$0.141783 MX$0.133727 MX$14,680 MX$7,318,579
Apr-26 2024 MX$0.133727 MX$0.133727 MX$0.13475 MX$0.13475 MX$3,434 MX$6,902,737
Apr-25 2024 MX$0.13475 MX$0.13475 MX$0.139251 MX$0.137989 MX$19,886 MX$6,955,520
Apr-24 2024 MX$0.137989 MX$0.133947 MX$0.137989 MX$0.133947 MX$3,267 MX$7,122,726
Apr-23 2024 MX$0.133947 MX$0.125893 MX$0.133947 MX$0.125893 MX$17,896 MX$6,914,118
Apr-22 2024 MX$0.125893 MX$0.11607 MX$0.125893 MX$0.11607 MX$13,759 MX$6,498,346
Apr-21 2024 MX$0.11607 MX$0.11607 MX$0.11607 MX$0.11607 - MX$5,991,333
Apr-20 2024 MX$0.11607 MX$0.113734 MX$0.11607 MX$0.113953 MX$5,217 MX$5,991,333
Apr-19 2024 MX$0.113953 MX$0.11269 MX$0.113953 MX$0.11269 MX$114 MX$5,882,067
Apr-18 2024 MX$0.11269 MX$0.105828 MX$0.11269 MX$0.105828 MX$5,275 MX$5,816,868

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 Mexican 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 = 16.84133 MXN.