Market Cap $3.32T
-0.05%
Volume 24h $200.17B
-12.73%
BTC % 54.39%
0.12%
ETH % 11.22%
-1.07%
Coins
33.988
+76
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.024378 | $0.024034 | $0.024984 | $0.024789 | $1,423 | - |
| Jan-07 2026 | $0.02476 | $0.02476 | $0.025797 | $0.025687 | $1,174 | - |
| Jan-06 2026 | $0.025687 | $0.025314 | $0.025858 | $0.025737 | - | - |
| Jan-05 2026 | $0.025737 | $0.024776 | $0.025737 | $0.024951 | $1,159 | - |
| Jan-04 2026 | $0.024781 | $0.024527 | $0.024958 | $0.024527 | $483 | - |
| Jan-03 2026 | $0.024466 | $0.024182 | $0.024539 | $0.0245 | $394 | - |
| Jan-02 2026 | $0.024521 | $0.023549 | $0.024521 | $0.023549 | $938 | - |
| Jan-01 2026 | $0.023499 | $0.022707 | $0.023499 | $0.022807 | $2,859 | - |
| Dec-31 2025 | $0.022827 | $0.022534 | $0.022846 | $0.022708 | $958 | - |
| Dec-30 2025 | $0.022765 | $0.02243 | $0.022987 | $0.022514 | - | - |
| Dec-29 2025 | $0.022505 | $0.022501 | $0.023458 | $0.022761 | $457 | - |
| Dec-28 2025 | $0.022517 | $0.022517 | $0.022817 | $0.022815 | - | - |
| Dec-27 2025 | $0.022746 | $0.022546 | $0.022746 | $0.022546 | - | - |
| Dec-26 2025 | $0.022505 | $0.022003 | $0.022844 | $0.022003 | - | - |
| Dec-25 2025 | $0.022277 | $0.022233 | $0.022666 | $0.022578 | $1,252 | - |