OpenSwap.One(OPENX)Today
$0.000686
OpenSwap.One Price History
(OPENX)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000680 | $0.000697 | $0.000685 | $0.000686 | $1.251198 |
2025-09-02 | -- | $0.000700 | $0.000678 | $0.000680 | $2.166185 |
2025-09-01 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-31 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-30 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-29 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-28 | -- | $0.000711 | $0.000711 | -- | -- |
2025-08-27 | $0.000709 | $0.000726 | $0.000710 | -- | -- |
2025-08-26 | $0.000745 | $0.000746 | $0.000687 | $0.000709 | $1.131460 |
2025-08-25 | $0.000733 | $0.000773 | $0.000727 | $0.000745 | $19.02712 |
2025-08-24 | $0.000769 | $0.000773 | $0.000724 | $0.000732 | $11.62568 |
2025-08-23 | -- | $0.000774 | $0.000763 | $0.000769 | $28.06790 |
2025-08-22 | -- | $0.000720 | $0.000707 | -- | -- |
2025-08-21 | -- | $0.000716 | $0.000716 | -- | -- |
2025-08-20 | -- | $0.000716 | $0.000716 | -- | -- |
2025-08-19 | -- | $0.000716 | $0.000703 | -- | -- |
2025-08-18 | -- | $0.000761 | $0.000698 | -- | -- |
2025-08-17 | -- | $0.000770 | $0.000738 | $0.000763 | $4.677156 |
2025-08-16 | -- | $0.000752 | $0.000752 | -- | -- |
2025-08-15 | $0.000749 | $0.000752 | $0.000749 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
OpenSwap.One(OPENX)
