OPEN37456 OPEN37456
OPEN37456-USD.CC · Cryptocurrency
Price (USD)
$0.230925
24h Change
+9.67%
(+$0.020400)
24h High / Low
$0.237254
/
$0.202958
Volume
24.31M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $0.204390 | $0.214927 | $0.202958 | $0.214719 | 11.02M |
| 16-04-2026 | $0.210571 | $0.210571 | $0.210571 | $0.210571 | 22.54M |
| 15-04-2026 | $0.206871 | $0.224982 | $0.204557 | $0.210571 | 22.22M |
| 14-04-2026 | $0.194396 | $0.217018 | $0.193867 | $0.206871 | 36.22M |
| 13-04-2026 | $0.173600 | $0.195811 | $0.170632 | $0.194401 | 12.86M |
| 12-04-2026 | $0.188622 | $0.188663 | $0.173205 | $0.173612 | 7.32M |
| 11-04-2026 | $0.189669 | $0.192269 | $0.185621 | $0.188622 | 7.56M |
| 10-04-2026 | $0.186759 | $0.191806 | $0.179241 | $0.189669 | 10.23M |
| 09-04-2026 | $0.178203 | $0.192164 | $0.175804 | $0.186761 | 23.41M |
| 08-04-2026 | $0.175896 | $0.205644 | $0.174646 | $0.178198 | 29.13M |
| 07-04-2026 | $0.175005 | $0.176118 | $0.165516 | $0.175904 | 7.80M |
| 06-04-2026 | $0.172087 | $0.182022 | $0.172070 | $0.175005 | 11.24M |
| 05-04-2026 | $0.165251 | $0.173304 | $0.162488 | $0.172087 | 8.42M |
| 04-04-2026 | $0.163034 | $0.167152 | $0.161130 | $0.165251 | 6.13M |
| 03-04-2026 | $0.156110 | $0.164402 | $0.154138 | $0.163034 | 7.15M |
| 02-04-2026 | $0.161746 | $0.163907 | $0.155258 | $0.156110 | 6.41M |
| 01-04-2026 | $0.161273 | $0.164248 | $0.159529 | $0.161746 | 4.89M |
| 31-03-2026 | $0.155829 | $0.164763 | $0.154984 | $0.161273 | 9.97M |
| 30-03-2026 | $0.156508 | $0.161151 | $0.153685 | $0.155829 | 4.66M |
| 29-03-2026 | $0.166604 | $0.166615 | $0.155410 | $0.156539 | 4.72M |
| 28-03-2026 | $0.164839 | $0.173333 | $0.161702 | $0.166604 | 8.34M |
| 27-03-2026 | $0.174913 | $0.183726 | $0.163471 | $0.164839 | 8.75M |
| 26-03-2026 | $0.170787 | $0.185257 | $0.162787 | $0.174913 | 16.10M |
| 25-03-2026 | $0.175541 | $0.187578 | $0.169511 | $0.170792 | 11.48M |
| 24-03-2026 | $0.167165 | $0.178915 | $0.164771 | $0.175576 | 19.19M |
| 23-03-2026 | $0.159303 | $0.178419 | $0.157229 | $0.167166 | 27.36M |
| 22-03-2026 | $0.151900 | $0.163273 | $0.150336 | $0.159306 | 11.06M |
| 21-03-2026 | $0.153563 | $0.155468 | $0.151823 | $0.151893 | 2.33M |
| 20-03-2026 | $0.150218 | $0.155702 | $0.150211 | $0.153563 | 3.57M |
| 19-03-2026 | $0.153468 | $0.153602 | $0.148441 | $0.150217 | 2.37M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.