Market Cap $2.48T
-1.22%
Volume 24h $164.27B
-6.22%
BTC % 53.87%
0.18%
ETH % 9.57%
0%
Coins
34.238
+1
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 |
|---|---|---|---|---|---|---|
| Feb-17 2026 | $0.013497 | $0.013358 | $0.013547 | $0.013546 | $129 | - |
| Feb-16 2026 | $0.013532 | $0.013263 | $0.013549 | $0.013385 | $155 | - |
| Feb-15 2026 | $0.013335 | $0.013208 | $0.014356 | $0.014356 | $831 | - |
| Feb-14 2026 | $0.014443 | $0.014084 | $0.014451 | $0.014131 | $201 | - |
| Feb-13 2026 | $0.014131 | $0.0136 | $0.014253 | $0.0136 | - | - |
| Feb-12 2026 | $0.013601 | $0.013441 | $0.013917 | $0.013664 | $697 | - |
| Feb-11 2026 | $0.013681 | $0.01342 | $0.014141 | $0.014025 | $689 | - |
| Feb-10 2026 | $0.014006 | $0.013941 | $0.014747 | $0.014747 | $221 | - |
| Feb-09 2026 | $0.014748 | $0.014123 | $0.014794 | $0.01474 | $782 | - |
| Feb-08 2026 | $0.014916 | $0.014853 | $0.015863 | $0.015732 | $2,014 | - |
| Feb-07 2026 | $0.015732 | $0.015139 | $0.015732 | $0.015422 | - | - |
| Feb-06 2026 | $0.015518 | $0.013053 | $0.015518 | $0.013053 | - | - |
| Feb-05 2026 | $0.014318 | $0.014073 | $0.016488 | $0.016488 | $1,769 | - |
| Feb-04 2026 | $0.016395 | $0.016238 | $0.017306 | $0.016761 | $1,454 | - |
| Feb-03 2026 | $0.016984 | $0.016487 | $0.017774 | $0.017753 | $697 | - |