Market Cap $4.47T
-0.42%
Volume 24h $238.22B
BTC % 54.55%
0.66%
ETH % 12.12%
-0.24%
Coins
33.322
+3
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-03 2025 | $0.639259 | $0.620663 | $0.768049 | $0.761386 | $1,596,921 | $6,394,622 |
| Oct-02 2025 | $0.760658 | $0.758051 | $0.881152 | $0.828332 | $2,305,956 | $7,608,998 |
| Oct-01 2025 | $0.8333 | $0.672579 | $0.872906 | $0.699346 | $2,658,013 | $8,335,647 |
| Sep-30 2025 | $0.694592 | $0.644158 | $0.790406 | $0.790406 | $2,385,487 | $6,948,132 |
| Sep-29 2025 | $0.781924 | $0.524381 | $0.781924 | $0.55021 | $2,501,335 | $7,821,723 |
| Sep-28 2025 | $0.547831 | $0.487864 | $0.553634 | $0.553634 | $1,605,594 | $5,480,052 |
| Sep-27 2025 | $0.5432 | $0.509368 | $0.659185 | $0.659185 | $2,008,094 | $5,433,728 |
| Sep-26 2025 | $0.654547 | $0.454307 | $0.654547 | $0.459171 | $2,902,448 | $6,547,557 |
| Sep-25 2025 | $0.459504 | $0.435273 | $0.765642 | $0.676413 | $2,649,049 | $4,596,509 |
| Sep-24 2025 | $0.655542 | $0.648112 | $0.91679 | $0.898625 | $3,231,166 | $6,557,503 |
| Sep-23 2025 | $0.937131 | $0.910487 | $1.0656 | $1.0202 | $2,085,783 | $9,374,287 |
| Sep-22 2025 | $1.0023 | $0.972832 | $1.2117 | $1.2060 | $3,316,252 | $10,026,812 |
| Sep-21 2025 | $1.2618 | $0.86963 | $1.2618 | $0.980079 | $2,358,631 | $12,622,455 |
| Sep-20 2025 | $1.0069 | $0.891553 | $1.2208 | $1.1625 | $2,642,461 | $10,072,232 |
| Sep-19 2025 | $1.1724 | $1.0909 | $1.4811 | $1.4808 | $2,469,770 | $11,728,712 |