Market Cap $3.16T
-3.6%
Volume 24h $238.40B
17.34%
BTC % 54.63%
0.25%
ETH % 11.24%
-2.22%
Coins
33.818
+9
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 |
|---|---|---|---|---|---|---|
| Dec-15 2025 | $0.023306 | $0.023106 | $0.024843 | $0.024226 | $2,009 | - |
| Dec-14 2025 | $0.024252 | $0.024216 | $0.024763 | $0.024655 | $1,790 | - |
| Dec-13 2025 | $0.024699 | $0.024445 | $0.024835 | $0.024452 | - | - |
| Dec-12 2025 | $0.024485 | $0.024111 | $0.025647 | $0.025395 | $1,578 | - |
| Dec-11 2025 | $0.025395 | $0.024808 | $0.026124 | $0.026124 | $1,322 | - |
| Dec-10 2025 | $0.026274 | $0.026249 | $0.026969 | $0.026518 | $577 | - |
| Dec-09 2025 | $0.026461 | $0.024857 | $0.026927 | $0.024999 | - | - |
| Dec-08 2025 | $0.025034 | $0.024705 | $0.02553 | $0.024705 | $2,119 | - |
| Dec-07 2025 | $0.024704 | $0.02388 | $0.025269 | $0.0248 | - | - |
| Dec-06 2025 | $0.024686 | $0.024374 | $0.024905 | $0.0244 | $1,097 | - |
| Dec-05 2025 | $0.024443 | $0.024191 | $0.025802 | $0.025384 | $1,393 | - |
| Dec-04 2025 | $0.025454 | $0.025378 | $0.02607 | $0.025942 | $830 | - |
| Dec-03 2025 | $0.02574 | $0.024669 | $0.02574 | $0.024669 | $466 | - |
| Dec-02 2025 | $0.024682 | $0.022756 | $0.02478 | $0.022779 | $468 | - |
| Dec-01 2025 | $0.022742 | $0.022261 | $0.024305 | $0.024305 | $1,919 | - |