OpenXSwap(OPENX)Vandaag
$0.041035
1 jaar geleden
$0.021995
OpenXSwap Prijsgeschiedenis
(OPENX)Tijdsperiode: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.041990 | $0.042204 | $0.040074 | $0.040803 | $1,069.370 |
2025-08-31 | $0.041204 | $0.042192 | $0.040741 | $0.041736 | $901.7506 |
2025-08-30 | $0.040704 | $0.041875 | $0.040200 | $0.041210 | $972.7733 |
2025-08-29 | $0.042609 | $0.042869 | $0.040277 | $0.040977 | $1,350.425 |
2025-08-28 | $0.042791 | $0.043470 | $0.041654 | $0.041663 | $1,472.079 |
2025-08-27 | $0.041579 | $0.042949 | $0.041541 | $0.042809 | $240.0488 |
2025-08-26 | $0.042875 | $0.043215 | $0.040174 | $0.041579 | $1,327.510 |
2025-08-25 | $0.045446 | $0.047032 | $0.042335 | $0.043139 | $1,373.737 |
2025-08-24 | $0.045405 | $0.046109 | $0.044331 | $0.045430 | $1,868.465 |
2025-08-23 | $0.043982 | $0.046277 | $0.043789 | $0.045183 | $755.6400 |
2025-08-22 | $0.040113 | $0.044949 | $0.039557 | $0.043714 | $2,705.032 |
2025-08-21 | $0.029997 | $0.041497 | $0.030272 | $0.040113 | $26,796.32 |
2025-08-20 | $0.029832 | $0.030482 | $0.028854 | $0.029946 | $544.0913 |
2025-08-19 | $0.030631 | $0.031059 | $0.029394 | $0.029829 | $264.7347 |
2025-08-18 | $0.032458 | $0.032431 | $0.029907 | $0.030646 | $412.0331 |
2025-08-17 | -- | $0.032506 | $0.030438 | -- | -- |
2025-08-16 | $0.031013 | $0.031463 | $0.030565 | $0.031176 | $328.8431 |
2025-08-15 | $0.032673 | $0.032846 | $0.030650 | $0.031013 | $795.0765 |
2025-08-14 | $0.033773 | $0.034976 | $0.032048 | $0.032673 | $3,512.325 |
2025-08-13 | $0.031690 | $0.034352 | $0.031992 | $0.033779 | $1,964.867 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-02
OpenXSwap(OPENX)
