Market Cap $3.37T
0.49%
Volume 24h $277.70B
-22.26%
BTC % 54.73%
-0.4%
ETH % 11.31%
2.03%
Coins
33.760
+5
Exchanges
885
Last update
12 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.235729 | $0.223087 | $0.237217 | $0.223087 | $10,766,767 | $50,799,752 |
| Dec-02 2025 | $0.224341 | $0.209797 | $0.226129 | $0.216738 | $8,064,822 | $48,345,687 |
| Dec-01 2025 | $0.216691 | $0.210028 | $0.224385 | $0.224385 | $10,275,345 | $46,697,123 |
| Nov-30 2025 | $0.234351 | $0.230119 | $0.235771 | $0.235617 | $8,301,305 | $50,502,700 |
| Nov-29 2025 | $0.237273 | $0.237273 | $0.242097 | $0.240224 | $9,515,178 | $51,132,405 |
| Nov-28 2025 | $0.24202 | $0.238519 | $0.263895 | $0.25883 | $20,469,615 | $52,155,471 |
| Nov-27 2025 | $0.255774 | $0.241288 | $0.265745 | $0.24134 | $18,465,094 | $55,119,380 |
| Nov-26 2025 | $0.243445 | $0.235676 | $0.245313 | $0.245313 | $10,189,985 | $52,462,433 |
| Nov-25 2025 | $0.246906 | $0.240069 | $0.248747 | $0.248747 | $11,127,352 | $53,208,453 |
| Nov-24 2025 | $0.251678 | $0.246661 | $0.270095 | $0.270095 | $49,598,542 | $54,236,821 |
| Nov-23 2025 | $0.233702 | $0.230849 | $0.245903 | $0.245903 | $11,294,761 | $50,362,922 |
| Nov-22 2025 | $0.245275 | $0.240607 | $0.258307 | $0.249817 | $31,782,440 | $52,856,818 |
| Nov-21 2025 | $0.238572 | $0.215109 | $0.243808 | $0.238625 | $21,024,033 | $51,412,282 |
| Nov-20 2025 | $0.242487 | $0.232457 | $0.251879 | $0.243332 | $12,694,193 | $52,256,052 |
| Nov-19 2025 | $0.242255 | $0.230838 | $0.250109 | $0.246315 | $12,859,266 | $52,206,068 |