Market Cap $4.04T 0.6%
Volume 24h $158.75B -68.58%
BTC % 55.14% -0.25%
ETH % 11.82% 0.08%
Coins 33.517
Exchanges 885
Last update 2 Minutes ago
OpenxAI Network OPENX

OpenxAI Network (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
Oct-25 2025 $0.382257 $0.313779 $0.437947 $0.344548 $1,136,049 $3,823,790
Oct-24 2025 $0.348941 $0.290541 $0.348941 $0.290541 $1,033,099 $3,490,527
Oct-23 2025 $0.29253 $0.199546 $0.319597 $0.243155 $1,372,146 $2,926,238
Oct-22 2025 $0.247824 $0.240021 $0.274984 $0.261149 $838,834 $2,479,033
Oct-21 2025 $0.281012 $0.250964 $0.327797 $0.312337 $1,463,872 $2,811,022
Oct-20 2025 $0.301972 $0.293588 $0.368561 $0.368561 $1,346,182 $3,020,687
Oct-19 2025 $0.366064 $0.318905 $0.367554 $0.355476 $1,354,539 $3,661,803
Oct-18 2025 $0.355661 $0.326222 $0.379927 $0.358014 $1,288,949 $3,557,741
Oct-17 2025 $0.36114 $0.349204 $0.410474 $0.403968 $1,506,065 $3,612,556
Oct-16 2025 $0.403175 $0.399193 $0.495624 $0.490968 $1,610,704 $4,033,031
Oct-15 2025 $0.466575 $0.448437 $0.517959 $0.517959 $1,273,343 $4,667,237
Oct-14 2025 $0.48136 $0.438532 $0.560543 $0.560543 $1,569,457 $4,815,131
Oct-13 2025 $0.566918 $0.518495 $0.578533 $0.578533 $1,271,956 $5,670,987
Oct-12 2025 $0.553348 $0.538262 $0.650894 $0.538262 $1,539,897 $5,535,240
Oct-11 2025 $0.587406 $0.434065 $0.622002 $0.442238 $1,737,436 $5,875,930

Historical and market price analysis of OpenxAI Network (OPENX), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 45 days, from day 09-11-2025.