Market Cap $3.52T
1.16%
Volume 24h $294.79B
-4.61%
BTC % 54.98%
0.69%
ETH % 11.54%
0.43%
Coins
34.048
+10
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.104071 | $0.092961 | $0.106888 | $0.094453 | $694,065 | $1,041,043 |
| Jan-13 2026 | $0.094713 | $0.086716 | $0.09561 | $0.086716 | $789,511 | $947,433 |
| Jan-12 2026 | $0.087661 | $0.087183 | $0.094399 | $0.088096 | $604,544 | $876,898 |
| Jan-11 2026 | $0.087879 | $0.087871 | $0.092318 | $0.091506 | $575,671 | $879,078 |
| Jan-10 2026 | $0.09136 | $0.090246 | $0.092145 | $0.090871 | $585,133 | $913,898 |
| Jan-09 2026 | $0.090615 | $0.087703 | $0.098522 | $0.098464 | $678,478 | $906,444 |
| Jan-08 2026 | $0.098867 | $0.095913 | $0.104421 | $0.103083 | $659,999 | $988,989 |
| Jan-07 2026 | $0.102753 | $0.100064 | $0.115987 | $0.115987 | $672,230 | $1,027,858 |
| Jan-06 2026 | $0.115174 | $0.101599 | $0.145742 | $0.145742 | $826,176 | $1,152,109 |
| Jan-05 2026 | $0.144001 | $0.092041 | $0.144001 | $0.092041 | $840,135 | $1,440,468 |
| Jan-04 2026 | $0.091446 | $0.078179 | $0.091446 | $0.078179 | $590,672 | $914,759 |
| Jan-03 2026 | $0.078134 | $0.077567 | $0.083128 | $0.081475 | $656,258 | $781,596 |
| Jan-02 2026 | $0.081971 | $0.078801 | $0.089628 | $0.08529 | $672,330 | $819,975 |
| Jan-01 2026 | $0.085362 | $0.085362 | $0.088134 | $0.086372 | $539,247 | $853,893 |
| Dec-31 2025 | $0.087055 | $0.085578 | $0.087349 | $0.086828 | $635,588 | $870,833 |