Market Cap $3.35T
-1.4%
Volume 24h $244.43B
-24.23%
BTC % 54.76%
0.14%
ETH % 11.33%
-0.26%
Coins
33.761
+2
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-04 2025 | $7.340 | $6.720 | $7.840 | $7.250 | $2,543 | $1,915,740 |
| Dec-03 2025 | $7.180 | $6.740 | $7.300 | $7.280 | $1,814 | $1,873,980 |
| Dec-02 2025 | $7.280 | $6.900 | $7.400 | $7.250 | $1,559 | $1,900,080 |
| Dec-01 2025 | $7.250 | $7.080 | $7.870 | $7.870 | $6,202 | $1,892,250 |
| Nov-30 2025 | $7.870 | $7.870 | $7.870 | $7.870 | $112 | $2,054,070 |
| Nov-29 2025 | $7.870 | $7.870 | $7.870 | $7.870 | $112 | $2,054,070 |
| Nov-28 2025 | $7.870 | $7.490 | $8.000 | $7.910 | $3,770 | $2,054,070 |
| Nov-27 2025 | $7.910 | $7.910 | $7.910 | $7.910 | $109 | $2,064,510 |
| Nov-26 2025 | $7.910 | $7.500 | $8.000 | $7.550 | $5,543 | $2,064,510 |
| Nov-25 2025 | $7.530 | $7.400 | $7.950 | $7.860 | $4,965 | $1,965,330 |
| Nov-24 2025 | $7.860 | $6.620 | $7.860 | $6.790 | $5,835 | $2,051,460 |
| Nov-23 2025 | $6.790 | $6.790 | $6.790 | $6.790 | $27 | $1,772,190 |
| Nov-22 2025 | $6.790 | $6.790 | $6.790 | $6.790 | $27 | $1,772,190 |
| Nov-21 2025 | $6.790 | $5.980 | $6.800 | $6.300 | $10,936 | $1,772,190 |
| Nov-20 2025 | $6.290 | $6.290 | $7.090 | $6.910 | $1,963 | $1,641,690 |