Market Cap $2.64T
-3.21%
Volume 24h $138.88B
-35.55%
BTC % 58.56%
3.55%
ETH % 9.7%
2.88%
Coins
34.647
+5
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $4.1900 | $4.1900 | $4.2500 | $4.2500 | $86 | $13,919,351 |
| May-18 2026 | $4.2500 | $4.2500 | $4.5062 | $4.5062 | $156 | $14,118,673 |
| May-17 2026 | $4.5000 | $4.5000 | $4.5062 | $4.5062 | $71 | $14,949,184 |
| May-16 2026 | $4.5062 | $4.5062 | $4.5062 | $4.5062 | $71 | $14,969,780 |
| May-15 2026 | $4.5000 | $4.5000 | $4.5700 | $4.5700 | $88 | $14,949,184 |
| May-14 2026 | $4.5700 | $4.5000 | $4.5800 | $4.5599 | $860 | $15,181,726 |
| May-13 2026 | $4.5599 | $4.5599 | $4.7500 | $4.6000 | $208 | $15,148,506 |
| May-12 2026 | $4.6000 | $4.5800 | $4.9300 | $4.9300 | $1,026 | $15,281,388 |
| May-11 2026 | $4.8600 | $4.8300 | $5.074 | $5.054 | $923 | $16,145,118 |
| May-10 2026 | $5.050 | $5.050 | $5.050 | $5.050 | $72 | $16,776,306 |
| May-09 2026 | $5.050 | $5.050 | $5.054 | $5.054 | $72 | $16,776,306 |
| May-08 2026 | $5.050 | $4.8700 | $5.480 | $5.480 | $444 | $16,776,306 |
| May-07 2026 | $5.480 | $5.280 | $5.560 | $5.560 | $1,242 | $18,204,783 |
| May-06 2026 | $5.560 | $5.060 | $5.560 | $5.060 | $286 | $18,470,547 |
| May-05 2026 | $5.060 | $5.010 | $5.250 | $5.010 | $200 | $16,809,526 |