Market Cap $2.75T
0.63%
Volume 24h $345.82B
22.53%
BTC % 55.3%
0.47%
ETH % 10.13%
-0.59%
Coins
34.512
+9
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 |
|---|---|---|---|---|---|---|
| Apr-20 2026 | $0.013027 | $0.012706 | $0.013118 | $0.012706 | $129 | - |
| Apr-19 2026 | $0.012676 | $0.012676 | $0.013182 | $0.013172 | $471 | - |
| Apr-18 2026 | $0.013232 | $0.013185 | $0.01374 | $0.01374 | $283 | - |
| Apr-17 2026 | $0.013774 | $0.013139 | $0.013816 | $0.013336 | $936 | - |
| Apr-16 2026 | $0.013329 | $0.012901 | $0.013349 | $0.013097 | $1,936 | - |
| Apr-15 2026 | $0.013136 | $0.012746 | $0.013178 | $0.012746 | $760 | - |
| Apr-14 2026 | $0.012757 | $0.01272 | $0.013159 | $0.01315 | $870 | - |
| Apr-13 2026 | $0.013025 | $0.012086 | $0.013025 | $0.012137 | $448 | - |
| Apr-12 2026 | $0.012145 | $0.012144 | $0.012729 | $0.012682 | $351 | - |
| Apr-11 2026 | $0.01276 | $0.012401 | $0.012892 | $0.012666 | $867 | - |
| Apr-10 2026 | $0.012672 | $0.012344 | $0.012718 | $0.012468 | $196 | - |
| Apr-09 2026 | $0.012468 | $0.01229 | $0.012557 | $0.012384 | $342 | - |
| Apr-08 2026 | $0.012502 | $0.012493 | $0.012805 | $0.012796 | $443 | - |
| Apr-07 2026 | $0.012579 | $0.011775 | $0.012579 | $0.012001 | $403 | - |
| Apr-06 2026 | $0.011985 | $0.011985 | $0.012263 | $0.01203 | $383 | - |