Market Cap $3.51T
0.32%
Volume 24h $300.98B
12.53%
BTC % 54.93%
0.51%
ETH % 11.44%
-0.43%
Coins
34.045
+9
Exchanges
885
Last update
46 Seconds 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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $6.940 | $6.880 | $7.220 | $7.200 | $1,317 | $1,811,340 |
| Jan-12 2026 | $7.200 | $7.000 | $7.640 | $7.480 | $1,461 | $1,879,200 |
| Jan-11 2026 | $7.480 | $7.480 | $7.480 | $7.480 | $11 | $1,952,280 |
| Jan-10 2026 | $7.480 | $7.480 | $7.484 | $7.480 | $11 | $1,952,280 |
| Jan-09 2026 | $7.480 | $6.590 | $7.690 | $6.590 | $5,546 | $1,952,280 |
| Jan-08 2026 | $6.590 | $6.130 | $6.800 | $6.230 | $4,095 | $1,719,990 |
| Jan-07 2026 | $6.230 | $6.120 | $7.110 | $7.110 | $8,290 | $1,626,030 |
| Jan-06 2026 | $6.770 | $6.170 | $6.790 | $6.170 | $790 | $1,766,970 |
| Jan-05 2026 | $6.170 | $5.946 | $6.455 | $6.181 | $506 | $1,610,370 |
| Jan-04 2026 | $6.181 | $6.181 | $6.181 | $6.181 | $235 | $1,613,327 |
| Jan-03 2026 | $6.181 | $6.181 | $6.181 | $6.181 | $235 | $1,613,327 |
| Jan-02 2026 | $6.181 | $5.799 | $6.181 | $5.897 | $3,290 | $1,613,327 |
| Jan-01 2026 | $5.897 | $5.890 | $5.897 | $5.890 | $12 | $1,539,180 |
| Dec-31 2025 | $5.890 | $5.600 | $5.940 | $5.920 | $108 | $1,537,290 |
| Dec-30 2025 | $5.920 | $5.632 | $5.926 | $5.740 | $699 | $1,545,120 |