CurrencyBeacon logo}}

Crypto Rate Dashboard

OpenxAI Network Price Chart

OPENX/USD
$0.00897
-6.95%

OPENX Historical USD Price

Daily Price History

Date Open High Low Close Volume
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
2026-03-21 $0.0234 $0.0236 $0.0227 $0.0227 $78,408.05
2026-03-20 $0.0229 $0.0242 $0.0228 $0.0235 $76,059.91
2026-03-19 $0.0261 $0.0264 $0.0208 $0.0229 $77,939.68
2026-03-18 $0.0249 $0.0275 $0.0248 $0.026 $71,250.62
2026-03-17 $0.0376 $0.0376 $0.0209 $0.0248 $76,861.27
2026-03-16 $0.0354 $0.0378 $0.0353 $0.0376 $74,455.92
2026-03-15 $0.0398 $0.0398 $0.0333 $0.0353 $94,326.85
2026-03-14 $0.0392 $0.0401 $0.0391 $0.0398 $96,502.99
2026-03-13 $0.0397 $0.0421 $0.0396 $0.0397 $103,423.65
2026-03-12 $0.04 $0.0407 $0.0388 $0.0398 $94,513.73
2026-03-11 $0.0396 $0.041 $0.0388 $0.04 $101,108.97
2026-03-10 $0.0369 $0.0439 $0.0367 $0.0393 $89,991.75
2026-03-09 $0.0353 $0.0372 $0.0351 $0.0369 $99,887.12
2026-03-08 $0.0355 $0.0364 $0.0351 $0.0353 $14,145.81