Market Cap $4.47T
0.73%
Volume 24h $430.94B
4.92%
BTC % 54.31%
0.22%
ETH % 12.1%
-0.82%
Coins
33.319
+11
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.446454 | $0.42728 | $0.471852 | $0.457341 | $57,369,802 | $96,211,015 |
| Oct-01 2025 | $0.454293 | $0.418069 | $0.465336 | $0.429842 | $67,508,182 | $97,900,297 |
| Sep-30 2025 | $0.425142 | $0.407095 | $0.465633 | $0.465633 | $61,249,977 | $91,618,124 |
| Sep-29 2025 | $0.467566 | $0.458611 | $0.545267 | $0.543479 | $69,324,454 | $100,760,670 |
| Sep-28 2025 | $0.549727 | $0.527961 | $0.549727 | $0.546854 | $45,065,959 | $118,466,174 |
| Sep-27 2025 | $0.550902 | $0.541859 | $0.580757 | $0.580757 | $46,280,698 | $118,719,542 |
| Sep-26 2025 | $0.581617 | $0.554698 | $0.600008 | $0.598386 | $77,480,054 | $125,338,532 |
| Sep-25 2025 | $0.601031 | $0.598995 | $0.718631 | $0.718631 | $97,126,628 | $129,522,389 |
| Sep-24 2025 | $0.70727 | $0.704816 | $0.753718 | $0.753718 | $77,694,018 | $152,416,765 |
| Sep-23 2025 | $0.75272 | $0.710024 | $0.762427 | $0.762427 | $99,169,429 | $162,211,319 |
| Sep-22 2025 | $0.765935 | $0.757512 | $0.98784 | $0.98784 | $1,277,408,661 | $165,059,136 |
| Sep-21 2025 | $0.969945 | $0.932005 | $1.0590 | $0.956344 | $1,236,777,623 | $209,023,205 |
| Sep-20 2025 | $0.954808 | $0.850555 | $0.965139 | $0.880225 | $806,346,029 | $205,761,269 |
| Sep-19 2025 | $0.899284 | $0.855143 | $0.938978 | $0.869198 | $602,408,838 | $193,795,740 |
| Sep-18 2025 | $0.863346 | $0.843568 | $0.869256 | $0.856545 | $250,414,333 | $186,051,127 |