Market Cap $3.17T
0.51%
Volume 24h $135.29B
-48.73%
BTC % 55.15%
0.07%
ETH % 11.17%
-0.35%
Coins
33.858
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.16713 | $0.157833 | $0.167738 | $0.160429 | $10,883,502 | $36,016,533 |
| Dec-23 2025 | $0.160812 | $0.159166 | $0.165389 | $0.165389 | $10,090,262 | $34,655,170 |
| Dec-22 2025 | $0.168334 | $0.167301 | $0.176829 | $0.176829 | $19,732,621 | $36,276,162 |
| Dec-21 2025 | $0.174557 | $0.172699 | $0.208023 | $0.176052 | $61,955,533 | $37,617,185 |
| Dec-20 2025 | $0.17803 | $0.1721 | $0.17803 | $0.172656 | $13,803,012 | $38,365,599 |
| Dec-19 2025 | $0.169368 | $0.160181 | $0.171488 | $0.160181 | $7,068,401 | $36,498,907 |
| Dec-18 2025 | $0.160166 | $0.158288 | $0.171368 | $0.171368 | $7,745,667 | $34,515,894 |
| Dec-17 2025 | $0.173179 | $0.170715 | $0.192902 | $0.182815 | $12,746,370 | $37,320,076 |
| Dec-16 2025 | $0.183289 | $0.176871 | $0.183289 | $0.180905 | $4,930,978 | $39,498,862 |
| Dec-15 2025 | $0.180295 | $0.177406 | $0.195251 | $0.191422 | $6,681,816 | $38,853,674 |
| Dec-14 2025 | $0.191889 | $0.191889 | $0.205184 | $0.203803 | $5,513,159 | $41,352,214 |
| Dec-13 2025 | $0.203181 | $0.199644 | $0.204626 | $0.201158 | $6,261,899 | $43,785,628 |
| Dec-12 2025 | $0.201864 | $0.198163 | $0.20932 | $0.206843 | $6,691,527 | $43,501,786 |
| Dec-11 2025 | $0.205767 | $0.200981 | $0.211938 | $0.211938 | $7,984,666 | $44,342,956 |
| Dec-10 2025 | $0.214064 | $0.213284 | $0.224465 | $0.224465 | $7,921,100 | $46,130,924 |