Cap Mercado $2.16T
-0.29%
Volumen 24h $86.01B
2.54%
BTC % 58.1086%
-0.37%
ETH % 9.33613%
0.38%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de OPEN tokenized stock (xStock) (OPENX), Información de Volumen y Mercado por fecha Dólar USD - USD
Los datos de precio de esta moneda no han sido actualizados en las últimas 48 horas.
Consulta el historial completo de precios de OPEN tokenized stock (xStock) (OPENX) en Dólar USD. Esta tabla muestra 215 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-25 2026 | $0.01986 | $0.0198 | $0.02009 | $0.02005 | $63,596 | $65,976 |
| May-24 2026 | $0.02005 | $0.01949 | $0.02029 | $0.01954 | $62,493 | $66,607 |
| May-23 2026 | $0.0195 | $0.01896 | $0.01969 | $0.01966 | $66,896 | $64,780 |
| May-22 2026 | $4.5100 | $4.4200 | $4.6000 | $4.4200 | $181 | $14,982,404 |
| May-21 2026 | $4.4200 | $4.2900 | $4.4200 | $4.3300 | $32 | $14,683,420 |
| May-20 2026 | $4.3300 | $4.3300 | $4.3500 | $4.3300 | $291 | $14,384,437 |
| May-19 2026 | $4.1900 | $4.1900 | $4.2500 | $4.2500 | $86 | $13,919,351 |
| May-18 2026 | $4.2500 | $4.2500 | $4.5062 | $4.5062 | $156 | $14,118,673 |
| May-17 2026 | $4.5000 | $4.5000 | $4.5062 | $4.5062 | $71 | $14,949,184 |
| May-16 2026 | $4.5062 | $4.5062 | $4.5062 | $4.5062 | $71 | $14,969,780 |
| May-15 2026 | $4.5000 | $4.5000 | $4.5700 | $4.5700 | $88 | $14,949,184 |
| May-14 2026 | $4.5700 | $4.5000 | $4.5800 | $4.5599 | $860 | $15,181,726 |
| May-13 2026 | $4.5599 | $4.5599 | $4.7500 | $4.6000 | $208 | $15,148,506 |
| May-12 2026 | $4.6000 | $4.5800 | $4.9300 | $4.9300 | $1,026 | $15,281,388 |
| May-11 2026 | $4.8600 | $4.8300 | $5.074 | $5.054 | $923 | $16,145,118 |