Market Cap $2.55T
-0.26%
Volume 24h $173.47B
-5.2%
BTC % 54.29%
0.07%
ETH % 9.99%
-0.5%
Coins
34.466
+1
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $4.4670 | $4.4670 | $4.9764 | $4.9764 | $854 | $14,839,589 |
| Apr-05 2026 | $4.9000 | $4.9000 | $4.9000 | $4.9000 | $22 | $16,278,000 |
| Apr-04 2026 | $4.9000 | $4.9000 | $4.9000 | $4.9000 | $22 | $16,278,000 |
| Apr-03 2026 | $4.9000 | $4.9000 | $4.9078 | $4.9078 | $22 | $16,278,000 |
| Apr-02 2026 | $4.9000 | $4.3900 | $4.9000 | $4.7699 | $64 | $16,278,000 |
| Apr-01 2026 | $4.7699 | $4.5400 | $4.8000 | $4.6500 | $422 | $15,846,135 |
| Mar-31 2026 | $4.6500 | $4.3200 | $4.6600 | $4.3400 | $68 | $15,447,490 |
| Mar-30 2026 | $4.3400 | $4.3400 | $5.035 | $5.035 | $111 | $14,417,657 |
| Mar-29 2026 | $4.7500 | $4.7500 | $4.7500 | $4.7500 | $10 | $15,779,694 |
| Mar-28 2026 | $4.7500 | $4.7500 | $4.7511 | $4.7511 | $10 | $15,779,694 |
| Mar-27 2026 | $4.7500 | $4.6400 | $5.110 | $5.110 | $114 | $15,779,694 |
| Mar-26 2026 | $5.110 | $4.8000 | $5.220 | $5.070 | $113 | $16,975,628 |
| Mar-25 2026 | $5.070 | $5.070 | $5.500 | $5.370 | $593 | $16,842,747 |
| Mar-24 2026 | $5.370 | $4.9600 | $5.390 | $5.390 | $342 | $17,839,359 |
| Mar-23 2026 | $5.390 | $4.5845 | $5.390 | $4.5845 | $598 | $17,905,800 |