Cap Marché $4.47T -0.67%
Volume 24h $239.79B
BTC % 54.57% 0.51%
ETH % 12.12% -0.24%
Monnaies 33.322 +3
Échanges 885
Dernière mise à jour 2 Minutes depuis
OpenxAI Network OPENX

Prix historiques de OpenxAI Network (OPENX), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
Oct-03 2025 $0.639259 $0.620663 $0.768049 $0.761386 $1,596,921 $6,394,622
Oct-02 2025 $0.760658 $0.758051 $0.881152 $0.828332 $2,305,956 $7,608,998
Oct-01 2025 $0.8333 $0.672579 $0.872906 $0.699346 $2,658,013 $8,335,647
Sep-30 2025 $0.694592 $0.644158 $0.790406 $0.790406 $2,385,487 $6,948,132
Sep-29 2025 $0.781924 $0.524381 $0.781924 $0.55021 $2,501,335 $7,821,723
Sep-28 2025 $0.547831 $0.487864 $0.553634 $0.553634 $1,605,594 $5,480,052
Sep-27 2025 $0.5432 $0.509368 $0.659185 $0.659185 $2,008,094 $5,433,728
Sep-26 2025 $0.654547 $0.454307 $0.654547 $0.459171 $2,902,448 $6,547,557
Sep-25 2025 $0.459504 $0.435273 $0.765642 $0.676413 $2,649,049 $4,596,509
Sep-24 2025 $0.655542 $0.648112 $0.91679 $0.898625 $3,231,166 $6,557,503
Sep-23 2025 $0.937131 $0.910487 $1.0656 $1.0202 $2,085,783 $9,374,287
Sep-22 2025 $1.0023 $0.972832 $1.2117 $1.2060 $3,316,252 $10,026,812
Sep-21 2025 $1.2618 $0.86963 $1.2618 $0.980079 $2,358,631 $12,622,455
Sep-20 2025 $1.0069 $0.891553 $1.2208 $1.1625 $2,642,461 $10,072,232
Sep-19 2025 $1.1724 $1.0909 $1.4811 $1.4808 $2,469,770 $11,728,712

Analyse historique et de marché du prix de OpenxAI Network (OPENX), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 23 jours, à partir du jour 11-09-2025.