Market Cap $2.66T
-6.46%
Volume 24h $350.55B
27.12%
BTC % 54.63%
-1.15%
ETH % 9.62%
-2.28%
Coins
34.194
+7
Exchanges
885
Last update
1 minute ago
OPEN tokenized stock (xStock) (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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $5.240 | $4.7200 | $5.240 | $4.9600 | $1,177 | $1,367,640 |
| Feb-02 2026 | $4.9600 | $4.8400 | $5.358 | $5.350 | $330 | $1,294,560 |
| Feb-01 2026 | $5.350 | $5.350 | $5.350 | $5.350 | $11 | $1,396,350 |
| Jan-31 2026 | $5.350 | $5.350 | $5.358 | $5.350 | $11 | $1,396,350 |
| Jan-30 2026 | $5.350 | $5.250 | $5.670 | $5.640 | $247 | $1,396,350 |
| Jan-29 2026 | $5.640 | $5.620 | $5.910 | $5.640 | $182 | $1,472,040 |
| Jan-28 2026 | $5.640 | $5.600 | $6.060 | $6.040 | $278 | $1,472,040 |
| Jan-27 2026 | $6.040 | $5.850 | $6.040 | $5.850 | $2 | $1,576,440 |
| Jan-26 2026 | $5.850 | $5.760 | $6.230 | $6.181 | $552 | $1,526,850 |
| Jan-25 2026 | $6.181 | $6.181 | $6.181 | $6.181 | $0 | $1,613,327 |
| Jan-24 2026 | $6.181 | $6.180 | $6.181 | $6.180 | $0 | $1,613,327 |
| Jan-23 2026 | $6.180 | $5.880 | $6.660 | $6.470 | $890 | $1,612,980 |
| Jan-22 2026 | $6.470 | $6.390 | $6.540 | $6.450 | $129 | $1,688,670 |
| Jan-21 2026 | $6.450 | $6.210 | $6.520 | $6.230 | $147 | $1,683,450 |
| Jan-20 2026 | $6.230 | $6.180 | $6.935 | $6.930 | $2,422 | $1,626,030 |