Cap Mercato $2.10T
-4.22%
Volume 24o $169.63B
20.37%
BTC % 58.2046%
0.6%
ETH % 9.093%
-6.11%
Monete
34.665
Scambi
204
In tempo reale
Prezzo storico di OpenxAI Network (OPENX), volume e dati di mercato per data Dollaro USD - USD
Monitora la cronologia completa dei prezzi di OpenxAI Network (OPENX) in Dollaro USD. Questa tabella mostra 266 giorni di dati OHLCV giornalieri, inclusi prezzi di apertura, massimo, minimo, chiusura, volume e capitalizzazione di mercato.
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione 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 |