Market Cap $2.48T
-0.46%
Volume 24h $94.15B
-1.87%
BTC % 53.89%
0.16%
ETH % 9.87%
-0.6%
Coins
34.457
+2
Exchanges
885
Last update
7 Seconds ago
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.164771 | $0.161359 | $0.166367 | $0.162507 | $6,232,491 | $35,508,278 |
| Apr-03 2026 | $0.163168 | $0.154636 | $0.163168 | $0.155446 | $7,052,628 | $35,162,750 |
| Apr-02 2026 | $0.155694 | $0.155694 | $0.162869 | $0.161037 | $6,399,252 | $33,552,082 |
| Apr-01 2026 | $0.161802 | $0.159708 | $0.163589 | $0.160165 | $4,899,443 | $34,868,396 |
| Mar-31 2026 | $0.161887 | $0.154987 | $0.164263 | $0.154987 | $9,936,087 | $34,886,774 |
| Mar-30 2026 | $0.15575 | $0.15431 | $0.159394 | $0.155689 | $4,715,441 | $33,564,270 |
| Mar-29 2026 | $0.157383 | $0.156918 | $0.165838 | $0.165838 | $4,744,398 | $33,916,093 |
| Mar-28 2026 | $0.167408 | $0.162674 | $0.173331 | $0.164419 | $8,403,192 | $36,076,499 |
| Mar-27 2026 | $0.163668 | $0.163668 | $0.18283 | $0.174946 | $8,811,864 | $35,270,606 |
| Mar-26 2026 | $0.17684 | $0.162954 | $0.184514 | $0.169657 | $16,053,665 | $38,109,193 |
| Mar-25 2026 | $0.172758 | $0.170829 | $0.186861 | $0.174893 | $11,435,295 | $37,229,358 |
| Mar-24 2026 | $0.17548 | $0.16484 | $0.177917 | $0.167849 | $19,237,046 | $37,816,155 |
| Mar-23 2026 | $0.165557 | $0.158809 | $0.175576 | $0.159093 | $27,667,882 | $35,677,677 |
| Mar-22 2026 | $0.158642 | $0.15075 | $0.158642 | $0.152237 | $10,785,610 | $34,187,495 |
| Mar-21 2026 | $0.154583 | $0.152966 | $0.15494 | $0.153382 | $2,148,379 | $33,312,808 |