Market Cap $3.49T
-2.25%
Volume 24h $460.63B
3.69%
BTC % 54.97%
-1.09%
ETH % 10.98%
0.91%
Coins
33.669
+10
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $9.050 | $8.510 | $9.050 | $8.590 | $122,119 | $2,362,050 |
| Nov-13 2025 | $8.600 | $8.600 | $9.580 | $9.030 | $8,120 | $2,244,600 |
| Nov-12 2025 | $9.030 | $8.170 | $9.170 | $8.170 | $8,922 | $2,356,830 |
| Nov-11 2025 | $8.170 | $7.980 | $8.760 | $8.460 | $12,314 | $2,132,370 |
| Nov-10 2025 | $8.020 | $6.400 | $8.380 | $6.400 | $97,597 | $2,093,220 |
| Nov-09 2025 | $6.400 | $6.400 | $6.400 | $6.400 | $32 | $1,670,400 |
| Nov-08 2025 | $6.400 | $6.400 | $6.740 | $6.740 | $252 | $1,670,400 |
| Nov-07 2025 | $6.410 | $5.040 | $6.710 | $5.630 | $15,565 | $1,673,010 |
| Nov-06 2025 | $5.820 | $5.720 | $7.540 | $7.170 | $993 | $1,519,020 |
| Nov-05 2025 | $7.080 | $6.850 | $7.420 | $6.940 | $2,233 | $1,847,880 |
| Nov-04 2025 | $6.940 | $6.830 | $7.470 | $7.470 | $25,531 | $1,811,340 |
| Nov-03 2025 | $7.470 | $7.470 | $7.990 | $7.840 | $19,831 | $1,949,670 |
| Nov-02 2025 | $7.840 | $7.840 | $7.840 | $7.840 | $28 | $2,046,240 |
| Nov-01 2025 | $7.840 | $7.840 | $7.840 | $7.840 | $28 | $2,046,240 |
| Oct-31 2025 | $7.840 | $7.350 | $7.840 | $7.440 | $345 | $2,046,240 |