Market Cap $3.24T
1.88%
Volume 24h $161.04B
11.82%
BTC % 54.95%
-0.38%
ETH % 11.09%
-0.81%
Coins
33.866
+8
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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.090896 | $0.088202 | $0.090896 | $0.088805 | $591,620 | $909,250 |
| Dec-24 2025 | $0.089417 | $0.07908 | $0.093529 | $0.080865 | $700,905 | $894,454 |
| Dec-23 2025 | $0.080914 | $0.076847 | $0.088057 | $0.088057 | $683,900 | $809,399 |
| Dec-22 2025 | $0.087918 | $0.082211 | $0.093337 | $0.082211 | $738,705 | $879,461 |
| Dec-21 2025 | $0.081859 | $0.081429 | $0.094783 | $0.09462 | $754,860 | $818,857 |
| Dec-20 2025 | $0.094679 | $0.093004 | $0.099318 | $0.098252 | $703,020 | $947,091 |
| Dec-19 2025 | $0.095929 | $0.093664 | $0.103977 | $0.103977 | $701,775 | $959,604 |
| Dec-18 2025 | $0.104679 | $0.100375 | $0.107735 | $0.103531 | $557,428 | $1,047,124 |
| Dec-17 2025 | $0.104147 | $0.099363 | $0.117044 | $0.11672 | $609,092 | $1,041,808 |
| Dec-16 2025 | $0.116279 | $0.103423 | $0.116395 | $0.103599 | $613,180 | $1,163,160 |
| Dec-15 2025 | $0.102621 | $0.101828 | $0.113924 | $0.10939 | $605,169 | $1,026,539 |
| Dec-14 2025 | $0.11023 | $0.1083 | $0.116101 | $0.11591 | $560,932 | $1,102,660 |
| Dec-13 2025 | $0.11531 | $0.10603 | $0.125264 | $0.10603 | $625,149 | $1,153,467 |
| Dec-12 2025 | $0.105849 | $0.102498 | $0.121346 | $0.118431 | $594,071 | $1,058,829 |
| Dec-11 2025 | $0.118738 | $0.099562 | $0.12616 | $0.12616 | $725,259 | $1,187,766 |