OPENX Historical USD Price
Daily close · Sep 10, 2025 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-04 | $0.00633 | $0.00661 | $0.00631 | $0.00645 | $27,178.83 |
| 2026-09-03 | $0.00634 | $0.00641 | $0.00621 | $0.00632 | $24,846.09 |
| 2026-09-02 | $0.00651 | $0.00651 | $0.00633 | $0.00634 | $26,395.41 |
| 2026-09-01 | $0.00643 | $0.00693 | $0.00635 | $0.00651 | $23,125.12 |
| 2026-08-31 | $0.00623 | $0.00646 | $0.00621 | $0.00644 | $24,904.11 |
| 2026-08-30 | $0.00619 | $0.00647 | $0.00618 | $0.00623 | $24,903.26 |
| 2026-08-29 | $0.00629 | $0.00676 | $0.00619 | $0.00619 | $28,541.17 |
| 2026-08-28 | $0.00618 | $0.00634 | $0.00617 | $0.00629 | $23,938.75 |
| 2026-08-27 | $0.00641 | $0.00702 | $0.00606 | $0.00621 | $32,369.75 |
| 2026-08-26 | $0.0066 | $0.00694 | $0.00641 | $0.00642 | $23,719.13 |
| 2026-08-25 | $0.0073 | $0.0073 | $0.00623 | $0.0066 | $37,452.76 |
| 2026-08-24 | $0.00794 | $0.00814 | $0.00727 | $0.00728 | $28,322.74 |
| 2026-08-23 | $0.00825 | $0.00844 | $0.00789 | $0.00795 | $22,090.44 |
| 2026-08-22 | $0.00975 | $0.00982 | $0.00619 | $0.00826 | $27,599.02 |
| 2026-08-21 | $0.01036 | $0.01042 | $0.00898 | $0.00975 | $31,700.39 |
| 2026-08-20 | $0.01087 | $0.01105 | $0.01031 | $0.01034 | $28,176.07 |
| 2026-08-19 | $0.01004 | $0.01116 | $0.00957 | $0.01088 | $26,207.28 |
| 2026-08-18 | $0.01049 | $0.01095 | $0.00998 | $0.01004 | $26,089.08 |
| 2026-08-17 | $0.00992 | $0.01051 | $0.00991 | $0.0105 | $27,388.32 |
| 2026-08-16 | $0.01038 | $0.0106 | $0.00991 | $0.00993 | $25,696.05 |
| 2026-08-15 | $0.01096 | $0.01099 | $0.01032 | $0.01038 | $22,870.75 |
| 2026-08-14 | $0.01094 | $0.01115 | $0.01084 | $0.01097 | $20,397.57 |
| 2026-08-13 | $0.01126 | $0.01151 | $0.01093 | $0.01094 | $27,527.15 |
| 2026-08-12 | $0.011 | $0.01145 | $0.01075 | $0.01127 | $29,759.30 |
| 2026-08-11 | $0.0106 | $0.01102 | $0.01006 | $0.01099 | $33,627.39 |
| 2026-08-10 | $0.00999 | $0.01076 | $0.00994 | $0.0106 | $26,821.82 |