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) 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 |