Market Cap $3.51T
-5.96%
Volume 24h $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
Coins
33.667
+9
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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.258936 | $0.253382 | $0.278363 | $0.271424 | $19,594,535 | $55,800,811 |
| Nov-12 2025 | $0.27328 | $0.266373 | $0.285678 | $0.275089 | $18,274,067 | $58,892,007 |
| Nov-11 2025 | $0.277964 | $0.277237 | $0.291653 | $0.290997 | $18,403,572 | $59,901,299 |
| Nov-10 2025 | $0.295355 | $0.28936 | $0.300266 | $0.300266 | $21,928,320 | $63,649,003 |
| Nov-09 2025 | $0.294898 | $0.277801 | $0.294898 | $0.294252 | $21,813,187 | $63,550,527 |
| Nov-08 2025 | $0.300491 | $0.29034 | $0.312384 | $0.312384 | $56,506,331 | $64,755,905 |
| Nov-07 2025 | $0.287895 | $0.264509 | $0.292044 | $0.268457 | $23,002,616 | $62,041,458 |
| Nov-06 2025 | $0.264702 | $0.264702 | $0.288867 | $0.288867 | $18,045,099 | $57,043,292 |
| Nov-05 2025 | $0.291816 | $0.281473 | $0.291816 | $0.285244 | $20,363,797 | $62,886,392 |
| Nov-04 2025 | $0.289789 | $0.283187 | $0.304664 | $0.296581 | $27,126,298 | $62,449,671 |
| Nov-03 2025 | $0.293559 | $0.289796 | $0.353857 | $0.353857 | $27,671,182 | $63,262,176 |
| Nov-02 2025 | $0.346514 | $0.340483 | $0.356838 | $0.354469 | $15,918,322 | $74,673,767 |
| Nov-01 2025 | $0.355913 | $0.345236 | $0.361578 | $0.346623 | $19,555,772 | $76,699,417 |
| Oct-31 2025 | $0.34468 | $0.332859 | $0.348927 | $0.332859 | $19,111,572 | $74,278,684 |
| Oct-30 2025 | $0.329594 | $0.324627 | $0.382471 | $0.382471 | $36,126,322 | $71,027,718 |