Market Cap S$3.16T 2.69%
Volume 24h S$192.30B -49.48%
BTC % 50.02% 0.54%
ETH % 15.34% -2.47%
Coins 26.945 +26
Exchanges 885
Last update 7 Seconds ago
CryptoWar xBlade / OpenWorld OPEN

CryptoWar xBlade / OpenWorld (OPEN) Historical Price, Volume and Market Data by Date
Singapore Dollar - SGD

S$ SGD $ 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 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 SGD Capitalization SGD
May-02 2024 S$0.00995078 S$0.00969656 S$0.00995078 S$0.00969656 S$495 S$513,639
May-01 2024 S$0.00969656 S$0.00969656 S$0.010339 S$0.010339 S$154 S$500,517
Apr-30 2024 S$0.010339 S$0.010339 S$0.010765 S$0.010697 S$216 S$533,695
Apr-29 2024 S$0.010697 S$0.010609 S$0.011423 S$0.011423 S$579 S$552,177
Apr-28 2024 S$0.011423 S$0.011388 S$0.011423 S$0.011388 S$409 S$589,677
Apr-27 2024 S$0.011388 S$0.010474 S$0.011388 S$0.010741 S$1,179 S$587,861
Apr-26 2024 S$0.010741 S$0.010741 S$0.010823 S$0.010823 S$276 S$554,458
Apr-25 2024 S$0.010823 S$0.010823 S$0.011185 S$0.011083 S$1,597 S$558,698
Apr-24 2024 S$0.011083 S$0.010759 S$0.011083 S$0.010759 S$262 S$572,129
Apr-23 2024 S$0.010759 S$0.010112 S$0.010759 S$0.010112 S$1,438 S$555,372
Apr-22 2024 S$0.010112 S$0.00932331 S$0.010112 S$0.00932331 S$1,105 S$521,976
Apr-21 2024 S$0.00932331 S$0.00932331 S$0.00932331 S$0.00932331 - S$481,250
Apr-20 2024 S$0.00932331 S$0.00913566 S$0.00932331 S$0.00915327 S$419 S$481,250
Apr-19 2024 S$0.00915327 S$0.00905182 S$0.00915327 S$0.00905182 S$9 S$472,474
Apr-18 2024 S$0.00905182 S$0.00850062 S$0.00905182 S$0.00850062 S$424 S$467,237

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 Singapore Dollar, 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 = 1.35277 SGD.