OPENX Historical USD Price
Daily close · Sep 10, 2025 → Oct 4, 2026Daily price history
Sep 5, 2026 → Oct 4, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-04 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $700.11 |
| 2026-10-03 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $700.11 |
| 2026-10-02 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $700.11 |
| 2026-10-01 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $700.11 |
| 2026-09-30 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $700.11 |
| 2026-09-29 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $700.11 |
| 2026-09-28 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $700.11 |
| 2026-09-27 | $0.01408 | $0.01999 | $0.01357 | $0.0199 | $700.11 |
| 2026-09-26 | $0.0177 | $0.0194 | $0.0131 | $0.01408 | $263.73 |
| 2026-09-25 | $0.01108 | $0.02356 | $0.01108 | $0.0177 | $2,405.15 |
| 2026-09-24 | $0.02265 | $0.027 | $0.00812 | $0.01108 | $5,649.54 |
| 2026-09-23 | $0.013 | $0.02599 | $0.00958 | $0.0215 | $28,338.12 |
| 2026-09-22 | $0.00317 | $0.016 | $0.00313 | $0.01185 | $49,039.92 |
| 2026-09-21 | $0.00368 | $0.00382 | $0.00313 | $0.00316 | $29,823.17 |
| 2026-09-20 | $0.00363 | $0.00369 | $0.0036 | $0.00369 | $18,883.48 |
| 2026-09-19 | $0.00363 | $0.00367 | $0.00363 | $0.00363 | $22,796.06 |
| 2026-09-18 | $0.00364 | $0.00375 | $0.00358 | $0.00363 | $24,171.17 |
| 2026-09-17 | $0.00365 | $0.00366 | $0.00345 | $0.00364 | $22,741.70 |
| 2026-09-16 | $0.00387 | $0.00394 | $0.00355 | $0.00365 | $22,856.14 |
| 2026-09-15 | $0.00402 | $0.00445 | $0.00381 | $0.00387 | $26,173.55 |
| 2026-09-14 | $0.00438 | $0.00448 | $0.00389 | $0.00397 | $28,242.56 |
| 2026-09-13 | $0.00442 | $0.00462 | $0.00438 | $0.00438 | $22,742.22 |
| 2026-09-12 | $0.00448 | $0.00455 | $0.00441 | $0.00442 | $25,178.98 |
| 2026-09-11 | $0.00456 | $0.00465 | $0.00448 | $0.00448 | $22,860.85 |
| 2026-09-10 | $0.0046 | $0.00466 | $0.00438 | $0.00456 | $24,194.41 |
| 2026-09-09 | $0.00569 | $0.00579 | $0.00448 | $0.00463 | $23,948.74 |
| 2026-09-08 | $0.00591 | $0.00599 | $0.0054 | $0.0057 | $26,291.43 |
| 2026-09-07 | $0.00575 | $0.00602 | $0.00571 | $0.00592 | $21,728.35 |
| 2026-09-06 | $0.00643 | $0.00645 | $0.00553 | $0.00574 | $25,616.58 |
| 2026-09-05 | $0.00645 | $0.00659 | $0.0064 | $0.00644 | $22,003.69 |