Market Cap $3.26T
-2.98%
Volume 24h $270.80B
-2.89%
BTC % 54.72%
0.2%
ETH % 11.2%
-0.89%
Coins
33.766
+7
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.139519 | $0.139519 | $0.144969 | $0.1438 | $657,901 | $1,395,640 |
| Dec-03 2025 | $0.146001 | $0.137185 | $0.151058 | $0.137185 | $707,249 | $1,460,476 |
| Dec-02 2025 | $0.137624 | $0.131393 | $0.144873 | $0.131393 | $675,439 | $1,376,686 |
| Dec-01 2025 | $0.132144 | $0.121545 | $0.132144 | $0.130486 | $644,833 | $1,321,861 |
| Nov-30 2025 | $0.133142 | $0.133142 | $0.150123 | $0.147404 | $657,346 | $1,331,852 |
| Nov-29 2025 | $0.147262 | $0.139147 | $0.154567 | $0.153436 | $660,881 | $1,473,089 |
| Nov-28 2025 | $0.154374 | $0.154374 | $0.186072 | $0.186072 | $781,756 | $1,544,236 |
| Nov-27 2025 | $0.186265 | $0.180448 | $0.197756 | $0.197529 | $848,182 | $1,863,244 |
| Nov-26 2025 | $0.205748 | $0.151262 | $0.221356 | $0.151431 | $1,012,951 | $2,058,142 |
| Nov-25 2025 | $0.148454 | $0.139942 | $0.163581 | $0.163581 | $749,026 | $1,485,021 |
| Nov-24 2025 | $0.164036 | $0.115008 | $0.164036 | $0.13163 | $815,371 | $1,640,882 |
| Nov-23 2025 | $0.132536 | $0.111725 | $0.132536 | $0.111828 | $794,112 | $1,325,789 |
| Nov-22 2025 | $0.117849 | $0.111898 | $0.144676 | $0.1442 | $733,021 | $1,178,866 |
| Nov-21 2025 | $0.143237 | $0.13124 | $0.177275 | $0.177275 | $711,166 | $1,432,828 |
| Nov-20 2025 | $0.179793 | $0.163956 | $0.201116 | $0.201116 | $751,067 | $1,798,510 |