Market Cap $2.30T
0.22%
Volume 24h $72.76B
BTC % 53.32%
0%
ETH % 12.67%
0.55%
Coins
29.003
+2
Exchanges
885
Last update
2 Minutes ago
CryptoWar xBlade / OpenWorld (OPEN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.011107 | $0.011107 | $0.011107 | $0.011107 | - | $573,355 |
| Oct-04 2024 | $0.011107 | $0.011107 | $0.011368 | $0.011176 | $5,543 | $573,355 |
| Oct-03 2024 | $0.011176 | $0.011176 | $0.011576 | $0.011576 | $923 | $576,887 |
| Oct-02 2024 | $0.011576 | $0.011576 | $0.012261 | $0.012261 | $1,005 | $597,546 |
| Oct-01 2024 | $0.012261 | $0.012261 | $0.013126 | $0.013126 | $2 | $632,934 |
| Sep-30 2024 | $0.013126 | $0.013126 | $0.013394 | $0.013394 | $14 | $677,571 |
| Sep-29 2024 | $0.013394 | $0.013394 | $0.013605 | $0.013605 | $14 | $691,382 |
| Sep-28 2024 | $0.013605 | $0.013605 | $0.013605 | $0.013605 | - | $702,293 |
| Sep-27 2024 | $0.013605 | $0.012896 | $0.013605 | $0.012896 | $368 | $702,293 |
| Sep-26 2024 | $0.012896 | $0.012896 | $0.012922 | $0.012922 | $13 | $665,675 |
| Sep-25 2024 | $0.012922 | $0.012903 | $0.013172 | $0.012903 | $706 | $667,043 |
| Sep-24 2024 | $0.012903 | $0.012903 | $0.01302 | $0.01302 | $13 | $666,069 |
| Sep-23 2024 | $0.01302 | $0.012718 | $0.01302 | $0.012718 | $15 | $672,103 |
| Sep-22 2024 | $0.012718 | $0.012672 | $0.012846 | $0.012672 | $201 | $656,497 |
| Sep-21 2024 | $0.012672 | $0.012222 | $0.012692 | $0.012222 | $1,738 | $654,143 |