OpenXSwap (OPENX) Historical Price Information

Access the full OpenXSwap 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): $0.1840 on 2023-02-25 (-615 days ago), down -82.27% since then.

All-Time Low (ATL): $0.01627 on 2023-09-26 (-402 days ago), up 100.57% since then.

Best Year: 2023, with a price increase of 83.57% from $0.02245 to $0.04122.

Worst Year: 2024, with a price decrease of 26% from $0.04121 to $0.03047.

Average annual growth over 3 years: 5.19% per year.

Typically, OpenXSwap performs best in Q1 (average gain of 125.03%) and worst in Q2 (average gain of -40.61%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.04385	$ 0.03442	$ 0.03317	$ 0.04497
2024-04-08	2024-04-14	$ 0.03463	$ 0.03636	$ 0.03450	$ 0.03920
2024-04-15	2024-04-21	$ 0.03625	$ 0.03811	$ 0.02587	$ 0.03855
2024-04-22	2024-04-28	$ 0.03812	$ 0.03921	$ 0.03523	$ 0.04268
2024-04-29	2024-05-05	$ 0.03924	$ 0.04388	$ 0.03690	$ 0.04515
2024-05-06	2024-05-12	$ 0.04386	$ 0.04111	$ 0.04023	$ 0.04576
2024-05-13	2024-05-19	$ 0.04115	$ 0.03928	$ 0.03692	$ 0.04213
2024-05-20	2024-05-26	$ 0.03922	$ 0.04119	$ 0.03915	$ 0.04581
2024-05-27	2024-06-02	$ 0.04137	$ 0.04506	$ 0.04100	$ 0.04531
2024-06-03	2024-06-09	$ 0.04523	$ 0.04525	$ 0.04411	$ 0.04541
2024-06-10	2024-06-16	$ 0.04535	$ 0.03775	$ 0.03760	$ 0.04535
2024-06-17	2024-06-23	$ 0.03768	$ 0.03616	$ 0.03449	$ 0.03927
2024-06-24	2024-06-30	$ 0.03616	$ 0.03455	$ 0.03347	$ 0.03616
2024-07-01	2024-07-07	$ 0.03454	$ 0.03170	$ 0.03136	$ 0.03584
2024-07-08	2024-07-14	$ 0.03175	$ 0.02767	$ 0.02449	$ 0.03175
2024-07-15	2024-07-21	$ 0.02731	$ 0.03313	$ 0.02623	$ 0.03332
2024-07-22	2024-07-28	$ 0.03348	$ 0.03015	$ 0.02822	$ 0.03379
2024-07-29	2024-08-04	$ 0.03002	$ 0.02811	$ 0.02811	$ 0.03055
2024-08-05	2024-08-11	$ 0.02826	$ 0.02445	$ 0.01936	$ 0.02830
2024-08-12	2024-08-18	$ 0.02440	$ 0.02212	$ 0.02141	$ 0.02476
2024-08-19	2024-08-25	$ 0.02221	$ 0.02300	$ 0.02201	$ 0.02365
2024-08-26	2024-09-01	$ 0.02439	$ 0.02297	$ 0.02223	$ 0.02439
2024-09-02	2024-09-08	$ 0.02313	$ 0.02166	$ 0.02121	$ 0.02394
2024-09-09	2024-09-15	$ 0.02169	$ 0.02359	$ 0.02070	$ 0.02395
2024-09-16	2024-09-22	$ 0.02271	$ 0.02675	$ 0.02171	$ 0.02675
2024-09-23	2024-09-29	$ 0.02679	$ 0.02758	$ 0.02527	$ 0.02833
2024-09-30	2024-10-06	$ 0.02759	$ 0.02672	$ 0.02376	$ 0.02795
2024-10-07	2024-10-13	$ 0.02655	$ 0.03103	$ 0.02639	$ 0.03124
2024-10-14	2024-10-20	$ 0.03124	$ 0.03069	$ 0.02906	$ 0.03189
2024-10-21	2024-10-27	$ 0.03069	$ 0.03015	$ 0.02408	$ 0.03251