Market Cap $3.16T
0.63%
Volume 24h $131.16B
-38.69%
BTC % 55.18%
0.23%
ETH % 11.15%
-0.44%
Coins
33.862
+6
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $6.289 | $6.070 | $6.330 | $6.150 | $264 | $1,641,450 |
| Dec-23 2025 | $6.150 | $6.080 | $6.500 | $6.330 | $884 | $1,605,150 |
| Dec-22 2025 | $6.470 | $6.181 | $6.640 | $6.181 | $1,011 | $1,688,670 |
| Dec-21 2025 | $6.181 | $6.181 | $6.181 | $6.181 | $17 | $1,613,327 |
| Dec-20 2025 | $6.181 | $6.180 | $6.181 | $6.180 | $17 | $1,613,327 |
| Dec-19 2025 | $6.180 | $6.180 | $6.400 | $6.340 | $455 | $1,612,980 |
| Dec-18 2025 | $6.340 | $6.030 | $6.430 | $6.050 | $2,028 | $1,654,740 |
| Dec-17 2025 | $6.150 | $6.150 | $6.780 | $6.560 | $1,171 | $1,605,150 |
| Dec-16 2025 | $6.560 | $6.210 | $6.790 | $6.500 | $2,849 | $1,712,160 |
| Dec-15 2025 | $6.500 | $6.360 | $6.880 | $6.710 | $1,327 | $1,696,500 |
| Dec-14 2025 | $6.710 | $6.710 | $6.710 | $6.710 | $7 | $1,751,310 |
| Dec-13 2025 | $6.710 | $6.710 | $6.710 | $6.710 | $7 | $1,751,310 |
| Dec-12 2025 | $6.710 | $6.650 | $7.150 | $6.920 | $620 | $1,751,310 |
| Dec-11 2025 | $7.210 | $6.690 | $7.270 | $7.270 | $2,007 | $1,881,810 |
| Dec-10 2025 | $7.270 | $7.100 | $7.530 | $7.100 | $3,791 | $1,897,470 |