Market Cap ₱136.27T 4.49%
Volume 24h ₱8.07T -22.43%
BTC % 50.31% 0.95%
ETH % 15.27% -1.5%
Coins 26.962 +35
Exchanges 885
Last update 1 minute ago
CryptoWar xBlade / OpenWorld OPEN

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

₱ PHP $ 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 MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee 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 PHP Capitalization PHP
May-02 2024 ₱0.419732 ₱0.409009 ₱0.419732 ₱0.409009 ₱20,868 ₱21,665,736
May-01 2024 ₱0.409009 ₱0.409009 ₱0.436121 ₱0.436121 ₱6,505 ₱21,112,237
Apr-30 2024 ₱0.436121 ₱0.436121 ₱0.454086 ₱0.451224 ₱9,100 ₱22,511,701
Apr-29 2024 ₱0.451224 ₱0.447512 ₱0.481868 ₱0.481868 ₱24,420 ₱23,291,302
Apr-28 2024 ₱0.481868 ₱0.480384 ₱0.481868 ₱0.480384 ₱17,263 ₱24,873,074
Apr-27 2024 ₱0.480384 ₱0.441817 ₱0.480384 ₱0.453088 ₱49,737 ₱24,796,465
Apr-26 2024 ₱0.453088 ₱0.453088 ₱0.456553 ₱0.456553 ₱11,635 ₱23,387,528
Apr-25 2024 ₱0.456553 ₱0.456553 ₱0.471804 ₱0.467528 ₱67,376 ₱23,566,364
Apr-24 2024 ₱0.467528 ₱0.453836 ₱0.467528 ₱0.453836 ₱11,069 ₱24,132,885
Apr-23 2024 ₱0.453836 ₱0.426545 ₱0.453836 ₱0.426545 ₱60,635 ₱23,426,087
Apr-22 2024 ₱0.426545 ₱0.393265 ₱0.426545 ₱0.393265 ₱46,619 ₱22,017,389
Apr-21 2024 ₱0.393265 ₱0.393265 ₱0.393265 ₱0.393265 - ₱20,299,550
Apr-20 2024 ₱0.393265 ₱0.38535 ₱0.393265 ₱0.386093 ₱17,677 ₱20,299,550
Apr-19 2024 ₱0.386093 ₱0.381813 ₱0.386093 ₱0.381813 ₱385 ₱19,929,342
Apr-18 2024 ₱0.381813 ₱0.358563 ₱0.381813 ₱0.358563 ₱17,874 ₱19,708,438

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 Philippine 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 = 57.061 PHP.