OPENWORLDNFT Historical Data

OWNER
Download
Date Close Price change Market cap Trading volume
Aug 28, 2025 $ 0.0₉641
-1.17%
$ 70,559 $ 12
Aug 27, 2025 $ 0.0₉648
+0.03%
$ 71,428 $ 3
Aug 6, 2025 $ 0.0₉553
+0.03%
$ 60,851 $ 0.1
Jun 8, 2025 $ 0.0₉503
+0.01%
$ -- $ 2
Jun 7, 2025 $ 0.0₉502
-0.33%
$ 55,298 $ 2
Jun 6, 2025 $ 0.0₉502
+0.21%
$ 55,286 $ 0.0₅1
May 18, 2025 $ 0.0₉375
+2.06%
$ -- $ 10
May 17, 2025 $ 0.0₉367
+3.76%
$ 40,404 $ 10
May 12, 2025 $ 0.0₉341
+0.89%
$ -- $ 10
May 11, 2025 $ 0.0₉337
-4.88%
$ 37,094 $ 10
May 10, 2025 $ 0.0₉354
-0.04%
$ 38,982 $ 32
Apr 23, 2025 $ 0.0₉305
-0.01%
$ 33,542 $ 10
Apr 8, 2025 $ 0.0₉263
+0.00%
$ 28,913 $ 10
Mar 25, 2025 $ 0.0₉249
+0.00%
$ 27,372 $ 10
Mar 17, 2025 $ 0.0₉196
+0.00%
$ 21,540 $ 20
Mar 10, 2025 $ 0.0₉257
+0.00%
$ 28,270 $ 8
Mar 3, 2025 $ 0.0₉438
+0.00%
$ 48,244 $ 70
Feb 24, 2025 $ 0.0₉593
+0.00%
$ 65,248 $ 20
Feb 10, 2025 $ 0.0₉538
+0.00%
$ 59,271 $ 148
Feb 3, 2025 $ 0.0₉967
+0.00%
$ 106,484 $ 26
Jan 27, 2025 $ 0.0₈157
+0.00%
$ 172,408 $ 18
Jan 26, 2025 $ 0.0₈161
+0.00%
$ -- $ 0
Jan 25, 2025 $ 0.0₈161
-1.50%
$ 176,856 $ 0
Jan 24, 2025 $ 0.0₈163
-9.67%
$ 179,553 $ 67
Jan 23, 2025 $ 0.0₈181
-21.77%
$ 198,773 $ 390
Jan 22, 2025 $ 0.0₈231
-15.91%
$ 254,092 $ 911
Jan 21, 2025 $ 0.0₈274
-9.48%
$ 302,152 $ 555
Jan 20, 2025 $ 0.0₈295
-30.97%
$ 324,331 $ 635
Jan 19, 2025 $ 0.0₈427
-12.29%
$ 469,813 $ 1,201
Jan 18, 2025 $ 0.0₈487
+1.37%
$ 535,657 $ 1,232
Jan 17, 2025 $ 0.0₈48
-24.60%
$ 528,441 $ 886
Jan 16, 2025 $ 0.0₈637
-0.22%
$ 700,824 $ 1,099
Jan 15, 2025 $ 0.0₈638
-8.03%
$ 702,372 $ 1,839
Jan 14, 2025 $ 0.0₈694
-6.37%
$ 763,687 $ 601
Jan 13, 2025 $ 0.0₈741
-11.60%
$ 815,606 $ 442
Jan 12, 2025 $ 0.0₈838
+5.63%
$ 922,595 $ 1,032
Jan 11, 2025 $ 0.0₈793
-1.06%
$ 873,422 $ 360
Jan 10, 2025 $ 0.0₈802
+2.47%
$ 882,691 $ 1,772
Jan 9, 2025 $ 0.0₈776
-18.61%
$ 854,837 $ 1,263
Jan 8, 2025 $ 0.0₈954
-11.67%
$ 1.05 million $ 379
Jan 7, 2025 $ 0.0₇108
-1.46%
$ 1.19 million $ 864
Jan 6, 2025 $ 0.0₇12
-2.83%
$ 1.32 million $ 41
Jan 5, 2025 $ 0.0₇123
-3.67%
$ 1.36 million $ 254
Jan 4, 2025 $ 0.0₇128
+2.81%
$ 1.41 million $ 119
Jan 3, 2025 $ 0.0₇125
+1.38%
$ 1.37 million $ 510
Jan 2, 2025 $ 0.0₇123
+0.41%
$ 1.35 million $ 268
Jan 1, 2025 $ 0.0₇113
-13.00%
$ 1.25 million $ 320
Dec 31, 2024 $ 0.0₇13
+3.92%
$ 1.43 million $ 169
Dec 30, 2024 $ 0.0₇125
+12.50%
$ 1.38 million $ 292
Dec 29, 2024 $ 0.0₇111
-21.52%
$ 1.22 million $ 328
Download