Market Cap $2.88T
0.03%
Volume 24h $174.48B
8.02%
BTC % 56.56%
0.08%
ETH % 9.73%
-1.02%
Coins
34.609
+2
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-10 2026 | $0.013018 | $0.012793 | $0.01306 | $0.012876 | $945 | - |
| May-09 2026 | $0.012918 | $0.012794 | $0.012956 | $0.012895 | $873 | - |
| May-08 2026 | $0.012951 | $0.012312 | $0.013118 | $0.012446 | $3,851 | - |
| May-07 2026 | $0.012385 | $0.012351 | $0.012598 | $0.012538 | $2,963 | - |
| May-06 2026 | $0.012531 | $0.012345 | $0.012696 | $0.012345 | $1,803 | - |
| May-05 2026 | $0.012322 | $0.012193 | $0.012456 | $0.012193 | $689 | - |
| May-04 2026 | $0.012212 | $0.011955 | $0.012393 | $0.012054 | $561 | - |
| May-03 2026 | $0.01215 | $0.011919 | $0.012164 | $0.012098 | $320 | - |
| May-02 2026 | $0.012112 | $0.011853 | $0.012112 | $0.011887 | $246 | - |
| May-01 2026 | $0.011859 | $0.011717 | $0.011995 | $0.011717 | $137 | - |
| Apr-30 2026 | $0.011682 | $0.011682 | $0.011805 | $0.011688 | $450 | - |
| Apr-29 2026 | $0.011778 | $0.011662 | $0.012271 | $0.011946 | $213 | - |
| Apr-28 2026 | $0.011948 | $0.011863 | $0.012037 | $0.012011 | $64 | - |
| Apr-27 2026 | $0.011998 | $0.011976 | $0.012538 | $0.012342 | $242 | - |
| Apr-26 2026 | $0.012373 | $0.012111 | $0.012386 | $0.012113 | $87 | - |