OpenSwap.One (OPENX) Historical Price Information

Access the full OpenSwap.One price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

OPENX Key Price Milestones:

All-Time High (ATH): $0.7299 on 2021-10-24 (-1104 days ago), down -99.88% since then.

All-Time Low (ATL): $0.0005193 on 2023-10-21 (-377 days ago), up 62.17% since then.

Best Year: 2023, with a price increase of 15.37% from $0.0009756 to $0.001125.

Worst Year: 2022, with a price decrease of 98% from $0.09226 to $0.0009756.

Average annual growth over 4 years: 75% per year.

Typically, OpenSwap.One performs best in Q1 (average gain of 88.90%) and worst in Q2 (average gain of -68.23%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.002067	$ 0.001909	$ 0.001790	$ 0.002176
2024-04-08	2024-04-14	$ 0.001865	$ 0.001892	$ 0.001766	$ 0.002056
2024-04-15	2024-04-21	$ 0.001892	$ 0.001365	$ 0.001157	$ 0.001892
2024-04-22	2024-04-28	$ 0.001366	$ 0.001471	$ 0.001252	$ 0.001613
2024-04-29	2024-05-05	$ 0.001471	$ 0.001403	$ 0.001174	$ 0.001481
2024-05-06	2024-05-12	$ 0.001406	$ 0.001386	$ 0.001316	$ 0.001464
2024-05-13	2024-05-19	$ 0.001385	$ 0.001325	$ 0.001230	$ 0.001545
2024-05-20	2024-05-26	$ 0.001326	$ 0.001548	$ 0.001268	$ 0.001582
2024-05-27	2024-06-02	$ 0.001503	$ 0.001462	$ 0.001397	$ 0.001587
2024-06-03	2024-06-09	$ 0.001463	$ 0.001520	$ 0.001409	$ 0.001570
2024-06-10	2024-06-16	$ 0.001521	$ 0.001203	$ 0.001194	$ 0.001570
2024-06-17	2024-06-23	$ 0.001149	$ 0.001102	$ 0.001002	$ 0.001208
2024-06-24	2024-06-30	$ 0.001102	$ 0.001016	$ 0.001004	$ 0.001149
2024-07-01	2024-07-07	$ 0.001016	$ 0.001019	$ 0.0009965	$ 0.001108
2024-07-08	2024-07-14	$ 0.001019	$ 0.001015	$ 0.0007815	$ 0.001030
2024-07-15	2024-07-21	$ 0.001017	$ 0.001100	$ 0.0009517	$ 0.001164
2024-07-22	2024-07-28	$ 0.001121	$ 0.001046	$ 0.0009348	$ 0.001175
2024-07-29	2024-08-04	$ 0.001067	$ 0.0009511	$ 0.0009511	$ 0.001096
2024-08-05	2024-08-11	$ 0.0009496	$ 0.0008307	$ 0.0006639	$ 0.001002
2024-08-12	2024-08-18	$ 0.0008471	$ 0.0007462	$ 0.0007327	$ 0.0008714
2024-08-19	2024-08-25	$ 0.0007753	$ 0.0009824	$ 0.0007499	$ 0.001035
2024-08-26	2024-09-01	$ 0.0009855	$ 0.0008983	$ 0.0008381	$ 0.001035
2024-09-02	2024-09-08	$ 0.0008992	$ 0.0007898	$ 0.0007458	$ 0.0009063
2024-09-09	2024-09-15	$ 0.0007771	$ 0.0008973	$ 0.0007432	$ 0.0009458
2024-09-16	2024-09-22	$ 0.0008728	$ 0.001024	$ 0.0008085	$ 0.001070
2024-09-23	2024-09-29	$ 0.001024	$ 0.001095	$ 0.0009547	$ 0.001154
2024-09-30	2024-10-06	$ 0.001094	$ 0.0008544	$ 0.0007944	$ 0.001099
2024-10-07	2024-10-13	$ 0.0008543	$ 0.0009424	$ 0.0008512	$ 0.0009951
2024-10-14	2024-10-20	$ 0.0009430	$ 0.001013	$ 0.0008808	$ 0.001069
2024-10-21	2024-10-27	$ 0.001012	$ 0.0008329	$ 0.0007795	$ 0.001070