Market Cap $2.72T
-0.27%
Volume 24h $184.04B
-57.38%
BTC % 54.22%
-0.49%
ETH % 10.26%
0.29%
Coins
34.345
+4
Exchanges
885
Last update
4 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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $5.340 | $5.060 | $5.370 | $5.150 | $148 | $17,739,698 |
| Mar-16 2026 | $5.150 | $4.6335 | $5.160 | $4.6335 | $210 | $17,108,510 |
| Mar-15 2026 | $4.9000 | $4.9000 | $4.9000 | $4.9000 | $9 | $16,278,000 |
| Mar-14 2026 | $4.9000 | $4.9000 | $4.9000 | $4.9000 | $9 | $16,278,000 |
| Mar-13 2026 | $4.9000 | $4.7400 | $5.080 | $4.7400 | $50 | $16,278,000 |
| Mar-12 2026 | $4.7400 | $4.7400 | $5.360 | $5.240 | $56 | $15,746,473 |
| Mar-11 2026 | $5.240 | $4.9700 | $5.240 | $5.210 | $280 | $17,407,494 |
| Mar-10 2026 | $5.210 | $4.8400 | $5.490 | $4.8400 | $674 | $17,307,832 |
| Mar-09 2026 | $4.8400 | $4.6300 | $5.152 | $5.152 | $231 | $16,078,677 |
| Mar-08 2026 | $5.150 | $5.150 | $5.150 | $5.150 | $4 | $17,108,510 |
| Mar-07 2026 | $5.150 | $5.150 | $5.152 | $5.150 | $4 | $17,108,510 |
| Mar-06 2026 | $5.070 | $5.070 | $5.310 | $5.310 | $41 | $16,842,747 |
| Mar-05 2026 | $5.340 | $4.8300 | $5.340 | $4.9300 | $189 | $17,739,698 |
| Mar-04 2026 | $4.9300 | $4.6400 | $5.110 | $4.6400 | $174 | $16,377,661 |
| Mar-03 2026 | $4.6400 | $4.6000 | $5.170 | $5.170 | $27 | $15,414,269 |