CurrencyBeacon logo}}

Crypto Rate Dashboard

OpenxAI Network Price Chart

OPENX/USD
$0.0107
4.90%

OPENX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-08-10 $0.00999 $0.01076 $0.00994 $0.0106 $26,821.82
2026-08-09 $0.01 $0.01009 $0.00996 $0.01003 $24,131.77
2026-08-08 $0.01207 $0.01207 $0.01002 $0.01003 $25,679.61
2026-08-07 $0.01173 $0.01208 $0.01167 $0.01207 $25,995.41
2026-08-06 $0.01134 $0.01201 $0.01134 $0.01174 $24,681.33
2026-08-05 $0.01173 $0.01218 $0.01134 $0.01135 $12,516.27
2026-08-04 $0.01169 $0.01189 $0.01154 $0.01173 $23,869.11
2026-08-03 $0.01093 $0.01206 $0.01093 $0.0117 $21,435.84
2026-08-02 $0.01037 $0.01097 $0.01023 $0.01093 $26,186.58
2026-08-01 $0.00922 $0.01049 $0.00921 $0.01047 $32,696.18
2026-07-31 $0.00922 $0.0093 $0.00891 $0.00922 $20,301.97
2026-07-30 $0.009 $0.00964 $0.00892 $0.00922 $34,419.40
2026-07-29 $0.00904 $0.00941 $0.00864 $0.00899 $22,797.03
2026-07-28 $0.00936 $0.0094 $0.00858 $0.00902 $22,264.59
2026-07-27 $0.00937 $0.0098 $0.00924 $0.00935 $14,225.08
2026-07-26 $0.00893 $0.00938 $0.00887 $0.00937 $23,133.26
2026-07-25 $0.01005 $0.01016 $0.00871 $0.00895 $20,529.72
2026-07-24 $0.00987 $0.01045 $0.00987 $0.01004 $15,224.81
2026-04-02 $0.0246 $0.0246 $0.0246 $0.0246 $75,954.08
2026-04-01 $0.0246 $0.0246 $0.0246 $0.0246 $75,954.08
2026-03-31 $0.0246 $0.0246 $0.0246 $0.0246 $75,954.08
2026-03-30 $0.0246 $0.0246 $0.0246 $0.0246 $75,954.08
2026-03-29 $0.0246 $0.0246 $0.0246 $0.0246 $75,954.08
2026-03-28 $0.0246 $0.0246 $0.0246 $0.0246 $75,954.08
2026-03-27 $0.0246 $0.0246 $0.0246 $0.0246 $75,954.08
2026-03-26 $0.0264 $0.0264 $0.0246 $0.0246 $75,954.08
2026-03-25 $0.0259 $0.0264 $0.0255 $0.0264 $80,847.76
2026-03-24 $0.0245 $0.0263 $0.0243 $0.0259 $80,028.10
2026-03-23 $0.0232 $0.0252 $0.0229 $0.0244 $85,129.95
2026-03-22 $0.0227 $0.025 $0.0226 $0.0233 $83,013.01