Market Cap $4.00T 0.99%
Volume 24h $293.28B -14.49%
BTC % 55.18% -0.12%
ETH % 11.84% 0.16%
Coins 33.516 +10
Exchanges 885
Last update 2 Minutes 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
Oct-23 2025 $0.356786 $0.345624 $0.358807 $0.347697 $49,441,781 $76,887,391
Oct-22 2025 $0.348908 $0.345582 $0.399537 $0.395252 $79,930,418 $75,189,824
Oct-21 2025 $0.375385 $0.368337 $0.440946 $0.368337 $184,625,045 $80,895,569
Oct-20 2025 $0.366943 $0.335825 $0.366943 $0.340837 $53,575,702 $79,076,281
Oct-19 2025 $0.346672 $0.330741 $0.356138 $0.33739 $44,180,871 $74,708,000
Oct-18 2025 $0.337865 $0.331098 $0.353609 $0.341613 $39,202,809 $72,810,010
Oct-17 2025 $0.342307 $0.325097 $0.362869 $0.362869 $46,280,751 $73,767,360
Oct-16 2025 $0.364792 $0.362449 $0.392556 $0.383743 $47,925,858 $78,612,722
Oct-15 2025 $0.389833 $0.387837 $0.420247 $0.420247 $50,171,205 $84,009,186
Oct-14 2025 $0.425941 $0.399605 $0.451215 $0.451215 $59,080,952 $91,790,331
Oct-13 2025 $0.459191 $0.440785 $0.462106 $0.453143 $69,695,974 $98,955,808
Oct-12 2025 $0.437504 $0.38502 $0.459305 $0.38502 $137,827,042 $94,282,179
Oct-11 2025 $0.386585 $0.347459 $0.42263 $0.368762 $97,676,010 $83,309,119
Oct-10 2025 $0.35159 $0.33836 $0.539656 $0.539656 $95,757,455 $75,767,749
Oct-09 2025 $0.560803 $0.551209 $0.638395 $0.638395 $93,476,285 $120,853,090

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 46 days, from day 09-08-2025.