OPEN37456 OPEN37456
OPEN37456-USD.CC · Cryptocurrency
Price (USD)
$0.095364
24h Change
+4.12%
(+$0.003800)
24h High / Low
$0.095498
/
$0.088712
Volume
10.01M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12-11-2026 | $0.090939 | $0.090939 | $0.088712 | $0.088905 | 12.43M |
| 11-11-2026 | $0.091594 | $0.091594 | $0.091594 | $0.091594 | 7.14M |
| 10-11-2026 | $0.089937 | $0.092924 | $0.087273 | $0.091594 | 7.05M |
| 09-11-2026 | $0.089442 | $0.090950 | $0.084554 | $0.089937 | 5.35M |
| 08-11-2026 | $0.089394 | $0.090914 | $0.086217 | $0.089442 | 8.88M |
| 07-11-2026 | $0.086556 | $0.091852 | $0.085298 | $0.089394 | 6.93M |
| 06-11-2026 | $0.084055 | $0.088382 | $0.083880 | $0.086556 | 4.81M |
| 05-11-2026 | $0.089552 | $0.093460 | $0.082912 | $0.084055 | 6.66M |
| 04-11-2026 | $0.086100 | $0.093117 | $0.083006 | $0.089552 | 5.82M |
| 03-11-2026 | $0.082633 | $0.086989 | $0.081248 | $0.086100 | 5.60M |
| 02-11-2026 | $0.083068 | $0.084790 | $0.080542 | $0.082633 | 4.50M |
| 01-11-2026 | $0.083512 | $0.085169 | $0.082296 | $0.083068 | 4.52M |
| 31-10-2026 | $0.088263 | $0.092557 | $0.083260 | $0.083512 | 6.93M |
| 30-10-2026 | $0.084339 | $0.088822 | $0.079014 | $0.088263 | 5.13M |
| 29-10-2026 | $0.093889 | $0.094328 | $0.083658 | $0.084339 | 5.23M |
| 28-10-2026 | $0.093650 | $0.095000 | $0.092412 | $0.093889 | 3.55M |
| 27-10-2026 | $0.090876 | $0.094724 | $0.089352 | $0.093650 | 4.11M |
| 26-10-2026 | $0.092276 | $0.093740 | $0.089516 | $0.090876 | 5.25M |
| 25-10-2026 | $0.096893 | $0.096930 | $0.090065 | $0.092276 | 6.65M |
| 24-10-2026 | $0.094269 | $0.099684 | $0.093790 | $0.096893 | 13.37M |
| 23-10-2026 | $0.091245 | $0.097605 | $0.091245 | $0.094269 | 6.45M |
| 22-10-2026 | $0.098096 | $0.098570 | $0.090944 | $0.091245 | 4.99M |
| 21-10-2026 | $0.096480 | $0.099210 | $0.095992 | $0.098096 | 7.03M |
| 20-10-2026 | $0.091565 | $0.098954 | $0.089918 | $0.096480 | 7.08M |
| 19-10-2026 | $0.090299 | $0.092730 | $0.087985 | $0.091565 | 9.38M |
| 18-10-2026 | $0.094141 | $0.094282 | $0.086776 | $0.090299 | 6.16M |
| 17-10-2026 | $0.098238 | $0.098238 | $0.092281 | $0.094141 | 5.46M |
| 16-10-2026 | $0.098672 | $0.100076 | $0.096934 | $0.098238 | 5.71M |
| 15-10-2026 | $0.101137 | $0.101597 | $0.093278 | $0.098672 | 19.97M |
| 14-10-2026 | $0.102637 | $0.103579 | $0.099578 | $0.101137 | 7.88M |
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.