Market Cap $4.15T
2.68%
Volume 24h $226.75B
21.02%
BTC % 55.19%
0.03%
ETH % 12.05%
1.9%
Coins
33.517
Exchanges
885
Last update
12 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.035154 | $0.034944 | $0.035681 | $0.035681 | - | - |
| Oct-24 2025 | $0.035681 | $0.034757 | $0.03579 | $0.034759 | $698 | - |
| Oct-23 2025 | $0.034759 | $0.03393 | $0.035208 | $0.03393 | - | - |
| Oct-22 2025 | $0.033686 | $0.033686 | $0.035 | $0.034992 | $485 | - |
| Oct-21 2025 | $0.035241 | $0.034642 | $0.036715 | $0.036069 | $1,419 | - |
| Oct-20 2025 | $0.036069 | $0.035607 | $0.036717 | $0.03564 | - | - |
| Oct-19 2025 | $0.035876 | $0.034757 | $0.035876 | $0.034982 | $112 | - |
| Oct-18 2025 | $0.034982 | $0.034371 | $0.034982 | $0.034371 | $676 | - |
| Oct-17 2025 | $0.03441 | $0.033661 | $0.035582 | $0.035008 | - | - |
| Oct-16 2025 | $0.034922 | $0.034863 | $0.037076 | $0.036333 | $2,125 | - |
| Oct-15 2025 | $0.036224 | $0.036224 | $0.038108 | $0.037923 | $1,071 | - |
| Oct-14 2025 | $0.037923 | $0.036264 | $0.039333 | $0.039333 | - | - |
| Oct-13 2025 | $0.039597 | $0.037846 | $0.039604 | $0.038193 | $3,824 | - |
| Oct-12 2025 | $0.038105 | $0.034592 | $0.038468 | $0.034973 | $1,741 | - |
| Oct-11 2025 | $0.034923 | $0.0345 | $0.036651 | $0.036651 | $9,482 | - |