Open Swap Historical Data

OPENX
Download
Date Close Price change Market cap Trading volume
Sep 14, 2025 $ 0.0475
-0.45%
$ -- $ 0
Sep 13, 2025 $ 0.0476
+0.48%
$ 519 $ 0
Aug 23, 2025 $ 0.0355
-0.63%
$ -- $ 0.001
Aug 12, 2025 $ 0.0272
+1.06%
$ -- $ 0.001
Aug 11, 2025 $ 0.0269
+1.16%
$ 293 $ 0.001
Jul 17, 2025 $ 0.0332
-0.58%
$ -- $ 0
Jul 16, 2025 $ 0.0333
+6.36%
$ 363 $ 0
Apr 29, 2023 $ 0.0597
+0.13%
$ -- $ 43
Apr 28, 2023 $ 0.0597
+1.14%
$ 651 $ 43
Apr 27, 2023 $ 0.0616
+0.02%
$ -- $ 81
Apr 26, 2023 $ 0.0617
-13.57%
$ 672 $ 18,249
Apr 25, 2023 $ 0.07
-4.81%
$ 763 $ 102,438
Apr 24, 2023 $ 0.074
-4.61%
$ 806 $ 109,537
Apr 23, 2023 $ 0.0763
-4.93%
$ 832 $ 107,190
Apr 22, 2023 $ 0.0787
+4.00%
$ 858 $ 117,721
Apr 21, 2023 $ 0.0753
-8.66%
$ 820 $ 109,960
Apr 20, 2023 $ 0.0835
-8.44%
$ 910 $ 136,706
Apr 19, 2023 $ 0.0921
-12.98%
$ 1,003 $ 147,565
Apr 18, 2023 $ 0.103
-5.17%
$ 1,123 $ 156,892
Apr 17, 2023 $ 0.105
-0.54%
$ 1,147 $ 148,042
Apr 16, 2023 $ 0.107
+0.08%
$ 1,162 $ 164,995
Apr 15, 2023 $ 0.107
+39.77%
$ 1,166 $ 150,685
Apr 14, 2023 $ 0.0759
+11.95%
$ 827 $ 106,149
Apr 13, 2023 $ 0.0664
+0.82%
$ 724 $ 99,526
Apr 12, 2023 $ 0.0667
+3.14%
$ 727 $ 90,221
Apr 11, 2023 $ 0.0657
-6.42%
$ 716 $ 94,988
Apr 10, 2023 $ 0.0689
+0.51%
$ 751 $ 83,376
Apr 9, 2023 $ 0.0698
+4.42%
$ 761 $ 83,779
Apr 8, 2023 $ 0.0672
-2.98%
$ 732 $ 94,105
Apr 7, 2023 $ 0.069
-3.02%
$ 753 $ 99,116
Apr 6, 2023 $ 0.0722
-0.50%
$ 787 $ 99,976
Apr 5, 2023 $ 0.0715
+5.77%
$ 780 $ 102,864
Apr 4, 2023 $ 0.067
-2.18%
$ 731 $ 86,478
Apr 3, 2023 $ 0.067
-4.67%
$ 730 $ 93,617
Apr 2, 2023 $ 0.0719
-2.19%
$ 784 $ 98,579
Apr 1, 2023 $ 0.0733
-6.11%
$ 798 $ 109,857
Mar 31, 2023 $ 0.0775
-3.63%
$ 845 $ 113,181
Mar 30, 2023 $ 0.0794
-6.12%
$ 865 $ 112,239
Mar 29, 2023 $ 0.0838
+4.48%
$ 913 $ 116,599
Mar 28, 2023 $ 0.0807
+7.88%
$ 880 $ 104,648
Mar 27, 2023 $ 0.0764
-11.86%
$ 832 $ 114,149
Mar 26, 2023 $ 0.0859
+11.76%
$ 936 $ 115,315
Mar 25, 2023 $ 0.0774
-1.94%
$ 843 $ 104,427
Mar 24, 2023 $ 0.0801
-4.99%
$ 873 $ 115,628
Mar 23, 2023 $ 0.0854
-7.59%
$ 931 $ 136,701
Mar 22, 2023 $ 0.0937
-10.35%
$ 1,022 $ 134,221
Mar 21, 2023 $ 0.103
+10.26%
$ 1,125 $ 136,059
Mar 20, 2023 $ 0.0938
-9.54%
$ 1,022 $ 144,005
Mar 19, 2023 $ 0.106
+1.81%
$ 1,155 $ 149,199
Mar 18, 2023 $ 0.104
-11.88%
$ 1,131 $ 160,438
Download