Market Cap $2.56T
-0.31%
Volume 24h $66.31B
8.59%
BTC % 60.0197%
-0.16%
ETH % 9.8699%
0.15%
Coins
34.665
Exchanges
883
Live
CryptoWar xBlade / OpenWorld (OPEN) Historical Price, Volume and Market Data by Date USD Dollar - USD
Price data for this coin has not been updated in the last 48 hours.
Track the complete price history of CryptoWar xBlade / OpenWorld (OPEN) in USD Dollar. This table shows 1,024 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-12 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-11 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-10 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-09 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-08 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-07 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-06 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-05 2025 | $0.00195247 | $0.00187429 | $0.00196074 | $0.00187429 | - | $100,783 |
| Mar-04 2025 | $0.00187429 | $0.0018467 | $0.00219547 | $0.00219547 | - | $96,747 |
| Mar-03 2025 | $0.00219547 | $0.00219547 | $0.00237766 | $0.00237766 | $198 | $113,326 |
| Mar-02 2025 | $0.00237766 | $0.00213908 | $0.00237766 | $0.00213908 | $1 | $122,730 |
| Mar-01 2025 | $0.00213908 | $0.00202917 | $0.00213908 | $0.00202917 | $2 | $110,415 |
| Feb-28 2025 | $0.00202917 | $0.00202917 | $0.00217668 | $0.00217668 | $11 | $104,742 |
| Feb-27 2025 | $0.00217668 | $0.00217668 | $0.00238495 | $0.00238495 | $3 | $112,356 |
| Feb-26 2025 | $0.00238495 | $0.00230123 | $0.00238495 | $0.00230123 | $2 | $123,106 |