Market Cap $2.55T
-0.96%
Volume 24h $208.66B
-1.48%
BTC % 54.5%
-0.34%
ETH % 9.56%
-0.52%
Coins
34.332
+10
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 |
|---|---|---|---|---|---|---|
| Mar-10 2026 | $0.012185 | $0.012093 | $0.012463 | $0.012093 | $128 | - |
| Mar-09 2026 | $0.012128 | $0.011688 | $0.01221 | $0.011688 | $475 | - |
| Mar-08 2026 | $0.011688 | $0.011688 | $0.011892 | $0.011875 | $117 | - |
| Mar-07 2026 | $0.011867 | $0.011844 | $0.012061 | $0.012054 | $279 | - |
| Mar-06 2026 | $0.01205 | $0.011945 | $0.012689 | $0.012652 | $172 | - |
| Mar-05 2026 | $0.012667 | $0.012531 | $0.013005 | $0.013005 | $286 | - |
| Mar-04 2026 | $0.013027 | $0.012084 | $0.013177 | $0.012207 | $883 | - |
| Mar-03 2026 | $0.012183 | $0.011917 | $0.012408 | $0.012408 | $670 | - |
| Mar-02 2026 | $0.01245 | $0.011825 | $0.012552 | $0.011887 | $664 | - |
| Mar-01 2026 | $0.011839 | $0.011765 | $0.012374 | $0.012017 | $606 | - |
| Feb-28 2026 | $0.012008 | $0.011167 | $0.012008 | $0.011785 | $853 | - |
| Feb-27 2026 | $0.011748 | $0.011699 | $0.012474 | $0.012247 | $1,146 | - |
| Feb-26 2026 | $0.012255 | $0.011928 | $0.012556 | $0.01249 | $1,146 | - |
| Feb-25 2026 | $0.012645 | $0.011439 | $0.01282 | $0.011439 | $1,781 | - |
| Feb-24 2026 | $0.011432 | $0.011145 | $0.011449 | $0.011449 | $490 | - |