Market Cap $3.09T
-5.14%
Volume 24h $307.10B
28.26%
BTC % 54.54%
-0.62%
ETH % 10.98%
-1.63%
Coins
34.150
+16
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.023087 | $0.022809 | $0.023087 | $0.023058 | $471 | - |
| Jan-27 2026 | $0.023058 | $0.022303 | $0.023058 | $0.022439 | $584 | - |
| Jan-26 2026 | $0.022503 | $0.02181 | $0.022503 | $0.02181 | - | - |
| Jan-25 2026 | $0.021652 | $0.021625 | $0.02296 | $0.022929 | $1,060 | - |
| Jan-24 2026 | $0.022928 | $0.022801 | $0.022982 | $0.022811 | $118 | - |
| Jan-23 2026 | $0.022772 | $0.022618 | $0.023307 | $0.022885 | - | - |
| Jan-22 2026 | $0.022885 | $0.022883 | $0.02378 | $0.023396 | $1,445 | - |
| Jan-21 2026 | $0.023584 | $0.022459 | $0.0237 | $0.022852 | $756 | - |
| Jan-20 2026 | $0.023028 | $0.023028 | $0.024682 | $0.024682 | $1,935 | - |
| Jan-19 2026 | $0.024606 | $0.024435 | $0.024876 | $0.02479 | $3,472 | - |
| Jan-18 2026 | $0.025949 | $0.025633 | $0.025978 | $0.025839 | $860 | - |
| Jan-17 2026 | $0.025789 | $0.025663 | $0.025987 | $0.025666 | $1,295 | - |
| Jan-16 2026 | $0.025637 | $0.025224 | $0.02581 | $0.025662 | $558 | - |
| Jan-15 2026 | $0.025626 | $0.02549 | $0.02643 | $0.026234 | $1,891 | - |
| Jan-14 2026 | $0.02622 | $0.026041 | $0.026466 | $0.02641 | $1,726 | - |