Market Cap $4.51T
0.47%
Volume 24h $350.99B
-16.99%
BTC % 54.43%
0%
ETH % 12.17%
0.49%
Coins
33.323
+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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.04529 | $0.045074 | $0.046036 | $0.046036 | $584 | - |
| Oct-03 2025 | $0.046036 | $0.045325 | $0.046251 | $0.045851 | $644 | - |
| Oct-02 2025 | $0.045851 | $0.044111 | $0.045999 | $0.044111 | $2,639 | - |
| Oct-01 2025 | $0.043779 | $0.041855 | $0.044002 | $0.042059 | - | - |
| Sep-30 2025 | $0.042063 | $0.041534 | $0.042742 | $0.042742 | $1,877 | - |
| Sep-29 2025 | $0.042954 | $0.041856 | $0.043031 | $0.042474 | $965 | - |
| Sep-28 2025 | $0.042497 | $0.040951 | $0.042497 | $0.041437 | $761 | - |
| Sep-27 2025 | $0.041752 | $0.041104 | $0.041752 | $0.041471 | $1,422 | - |
| Sep-26 2025 | $0.041475 | $0.039778 | $0.041532 | $0.039778 | $204 | - |
| Sep-25 2025 | $0.040243 | $0.039507 | $0.042752 | $0.042752 | $1,239 | - |
| Sep-24 2025 | $0.042751 | $0.042697 | $0.043534 | $0.042963 | $2,126 | - |
| Sep-23 2025 | $0.043004 | $0.042792 | $0.043897 | $0.043704 | $1,021 | - |
| Sep-22 2025 | $0.043232 | $0.042916 | $0.047125 | $0.047125 | $933 | - |
| Sep-21 2025 | $0.047125 | $0.046872 | $0.047762 | $0.047721 | $848 | - |
| Sep-20 2025 | $0.04772 | $0.046907 | $0.048026 | $0.046907 | $1,021 | - |