Market Cap $2.45T
0.63%
Volume 24h $208.68B
18.21%
BTC % 51.31%
-0.03%
ETH % 14.97%
-0.93%
Coins
26.700
+22
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 |
|---|---|---|---|---|---|---|
| Apr-18 2024 | $0.00669132 | $0.00628386 | $0.00669132 | $0.00628386 | $313 | $345,392 |
| Apr-17 2024 | $0.00628386 | $0.00628386 | $0.00646906 | $0.00646906 | $191 | $324,360 |
| Apr-16 2024 | $0.00646906 | $0.00636346 | $0.00646906 | $0.00636346 | $308 | $333,920 |
| Apr-15 2024 | $0.00636346 | $0.00636346 | $0.00675438 | $0.0064825 | $533 | $328,469 |
| Apr-14 2024 | $0.0064825 | $0.00595048 | $0.0064825 | $0.00646556 | $480 | $334,613 |
| Apr-13 2024 | $0.00646556 | $0.00625872 | $0.00695546 | $0.00695546 | $1,624 | $333,739 |
| Apr-12 2024 | $0.00695546 | $0.00695546 | $0.00695546 | $0.00695546 | - | $359,027 |
| Apr-11 2024 | $0.00695546 | $0.00686971 | $0.00718222 | $0.00686971 | $1,688 | $359,027 |
| Apr-10 2024 | $0.00686971 | $0.00686971 | $0.00711189 | $0.00711189 | $221 | $354,601 |
| Apr-09 2024 | $0.00711189 | $0.00695472 | $0.00713237 | $0.00695472 | $322 | $367,101 |
| Apr-08 2024 | $0.00695472 | $0.00656046 | $0.00695472 | $0.00656046 | $225 | $358,989 |
| Apr-07 2024 | $0.00656046 | $0.00645363 | $0.00656046 | $0.00645363 | $183 | $338,638 |
| Apr-06 2024 | $0.00645363 | $0.00628229 | $0.00645363 | $0.00628229 | $197 | $333,124 |
| Apr-05 2024 | $0.00628229 | $0.00628229 | $0.00635875 | $0.00635875 | $50 | $324,279 |
| Apr-04 2024 | $0.00635875 | $0.00634649 | $0.00637901 | $0.00634649 | $121 | $328,226 |