Market Cap $2.10T
-5.12%
Volume 24h $170.41B
14.44%
BTC % 58.1665%
0.47%
ETH % 9.08292%
-6.45%
Coins
34.665
Exchanges
204
Live
OpenxAI Network (OPENX) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of OpenxAI Network (OPENX) in USD Dollar. This table shows 266 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.01744 | $0.01679 | $0.01834 | $0.0183 | $28,825 | $174,455 |
| Jun-03 2026 | $0.01831 | $0.01763 | $0.0191 | $0.01818 | $49,479 | $183,158 |
| Jun-02 2026 | $0.01834 | $0.01825 | $0.01942 | $0.01864 | $45,753 | $183,458 |
| Jun-01 2026 | $0.0186 | $0.0173 | $0.01863 | $0.01814 | $45,438 | $186,059 |
| May-31 2026 | $0.01816 | $0.0178 | $0.01819 | $0.01783 | $42,827 | $181,658 |
| May-30 2026 | $0.01788 | $0.01755 | $0.01788 | $0.01757 | $59,767 | $178,857 |
| May-29 2026 | $0.01759 | $0.0168 | $0.01759 | $0.0173 | $45,092 | $175,956 |
| May-28 2026 | $0.0173 | $0.01704 | $0.01938 | $0.01938 | $61,421 | $173,055 |
| May-27 2026 | $0.01964 | $0.01929 | $0.01984 | $0.01955 | $130,400 | $196,462 |
| May-26 2026 | $0.01951 | $0.0195 | $0.02031 | $0.01977 | $129,186 | $195,162 |
| May-25 2026 | $0.01976 | $0.01974 | $0.01988 | $0.01988 | $82,382 | $197,663 |
| May-23 2026 | $0.019579 | $0.019033 | $0.019636 | $0.019636 | $101,538 | $195,854 |
| May-22 2026 | $0.019545 | $0.019545 | $0.020205 | $0.01993 | $120,395 | $195,518 |
| May-21 2026 | $0.019877 | $0.018754 | $0.019877 | $0.018754 | $152,793 | $198,835 |
| May-20 2026 | $0.019291 | $0.019291 | $0.020478 | $0.020114 | $241,330 | $192,977 |