Market Cap $2.41T
-1.36%
Volume 24h $166.07B
17.48%
BTC % 55.61%
0.1%
ETH % 11.97%
-0.83%
Coins
29.400
+18
Exchanges
885
Last update
3 Minutes ago
Open Swap (OPENX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-03 2024 | $0.028693 | $0.027596 | $0.028937 | $0.028906 | $3,317 | - |
| Nov-02 2024 | $0.028904 | $0.028641 | $0.029844 | $0.029679 | $2,133 | - |
| Nov-01 2024 | $0.02967 | $0.02967 | $0.030873 | $0.030711 | $1,642 | - |
| Oct-31 2024 | $0.030658 | $0.030658 | $0.032622 | $0.032622 | $1,133 | - |
| Oct-30 2024 | $0.032635 | $0.032066 | $0.033444 | $0.032465 | $976 | - |
| Oct-29 2024 | $0.032463 | $0.030974 | $0.032562 | $0.030974 | $931 | - |
| Oct-28 2024 | $0.031109 | $0.029718 | $0.031136 | $0.030467 | $2,460 | - |
| Oct-27 2024 | $0.030492 | $0.029822 | $0.030509 | $0.029919 | $188 | - |
| Oct-26 2024 | $0.029942 | $0.029439 | $0.030139 | $0.029439 | $2,214 | - |
| Oct-25 2024 | $0.029638 | $0.029638 | $0.031915 | $0.031792 | $1,810 | - |
| Oct-24 2024 | $0.031766 | $0.031276 | $0.031976 | $0.031613 | $891 | - |
| Oct-23 2024 | $0.031578 | $0.027707 | $0.031652 | $0.028086 | $17,478 | - |
| Oct-22 2024 | $0.028172 | $0.027833 | $0.028537 | $0.028466 | $1,218 | - |
| Oct-21 2024 | $0.028565 | $0.024193 | $0.032273 | $0.031936 | $49,096 | - |
| Oct-20 2024 | $0.031962 | $0.030224 | $0.031962 | $0.03041 | $1,880 | - |