Market Cap $2.52T
1.75%
Volume 24h $193.54B
7.11%
BTC % 53.8%
0.33%
ETH % 10.01%
1.99%
Coins
34.444
+4
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-30 2026 | $0.011855 | $0.011669 | $0.012136 | $0.011669 | $498 | - |
| Mar-29 2026 | $0.011535 | $0.011535 | $0.011721 | $0.011593 | $260 | - |
| Mar-28 2026 | $0.011667 | $0.011594 | $0.011794 | $0.011629 | $229 | - |
| Mar-27 2026 | $0.011619 | $0.011569 | $0.012129 | $0.012068 | $153 | - |
| Mar-26 2026 | $0.012128 | $0.011988 | $0.012654 | $0.012654 | $452 | - |
| Mar-25 2026 | $0.012663 | $0.012601 | $0.012797 | $0.012601 | $460 | - |
| Mar-24 2026 | $0.012601 | $0.012371 | $0.012677 | $0.012603 | $714 | - |
| Mar-23 2026 | $0.012522 | $0.012097 | $0.012773 | $0.012205 | $776 | - |
| Mar-22 2026 | $0.012153 | $0.012117 | $0.01255 | $0.012289 | $191 | - |
| Mar-21 2026 | $0.012791 | $0.012756 | $0.012871 | $0.012861 | $454 | - |
| Mar-20 2026 | $0.012825 | $0.012721 | $0.012964 | $0.012803 | $1,001 | - |
| Mar-19 2026 | $0.012798 | $0.012619 | $0.013182 | $0.013152 | $350 | - |
| Mar-18 2026 | $0.01312 | $0.013022 | $0.014012 | $0.013991 | $334 | - |
| Mar-17 2026 | $0.014019 | $0.013885 | $0.014132 | $0.014105 | $414 | - |
| Mar-16 2026 | $0.014154 | $0.013073 | $0.014155 | $0.013116 | $918 | - |