Market Cap $2.36T -1.8%
Volume 24h $209.44B 37.99%
BTC % 53.6% -0.41%
ETH % 9.34% -0.1%
Coins 34.255 +8
Exchanges 885
Last update 39 Seconds ago
OpenLedger OPEN

OpenLedger (OPEN) Historical Price, Volume and Market Data by Date
USD Dollar - USD

Date Price Price Low Price High Price Open Volume 24h USD Capitalization USD
Feb-23 2026 $0.14505 $0.142206 $0.149903 $0.149903 $6,286,885 $31,258,285
Feb-22 2026 $0.149606 $0.148845 $0.152138 $0.150191 $5,809,235 $32,240,259
Feb-21 2026 $0.151503 $0.151284 $0.157214 $0.156254 $5,887,642 $32,648,942
Feb-20 2026 $0.156948 $0.152475 $0.157408 $0.152944 $8,021,377 $33,822,431
Feb-19 2026 $0.154668 $0.149842 $0.158779 $0.158779 $9,680,772 $33,331,086
Feb-18 2026 $0.158731 $0.156913 $0.163429 $0.161365 $6,888,466 $34,206,554
Feb-17 2026 $0.160784 $0.158516 $0.165095 $0.159435 $9,589,761 $34,649,165
Feb-16 2026 $0.159828 $0.156676 $0.165051 $0.163132 $10,601,089 $34,443,076
Feb-15 2026 $0.161723 $0.161723 $0.174799 $0.174799 $15,474,548 $34,851,489
Feb-14 2026 $0.176801 $0.17138 $0.179826 $0.179826 $13,281,155 $38,100,731
Feb-13 2026 $0.179275 $0.166837 $0.182917 $0.173307 $15,090,754 $38,633,968
Feb-12 2026 $0.176875 $0.172342 $0.189778 $0.188761 $22,550,521 $38,116,640
Feb-11 2026 $0.184466 $0.167236 $0.184466 $0.173209 $24,887,543 $39,752,560
Feb-10 2026 $0.172669 $0.161333 $0.172669 $0.161333 $19,407,425 $37,210,345
Feb-09 2026 $0.163642 $0.156057 $0.163695 $0.157339 $15,971,496 $35,264,869

Historical and market price analysis of OpenLedger (OPEN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 169 days, from day 09-08-2025.