Market Cap $2.71T
3.44%
Volume 24h $190.74B
41.65%
BTC % 54.49%
-0.2%
ETH % 10.1%
4.15%
Coins
34.341
+1
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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.153823 | $0.15124 | $0.153852 | $0.152809 | $2,780,095 | $33,149,035 |
| Mar-14 2026 | $0.152525 | $0.149851 | $0.152717 | $0.152046 | $3,006,333 | $32,869,309 |
| Mar-13 2026 | $0.152588 | $0.151768 | $0.155443 | $0.153297 | $4,783,969 | $32,882,851 |
| Mar-12 2026 | $0.153291 | $0.151972 | $0.155884 | $0.152972 | $5,804,859 | $33,034,328 |
| Mar-11 2026 | $0.1535 | $0.148596 | $0.154057 | $0.150261 | $2,981,963 | $33,079,325 |
| Mar-10 2026 | $0.150998 | $0.146396 | $0.153331 | $0.146396 | $4,827,352 | $32,540,273 |
| Mar-09 2026 | $0.146524 | $0.14327 | $0.148009 | $0.144278 | $3,589,371 | $31,576,094 |
| Mar-08 2026 | $0.144562 | $0.143566 | $0.147773 | $0.147052 | $5,153,562 | $31,153,215 |
| Mar-07 2026 | $0.146871 | $0.139656 | $0.149569 | $0.14182 | $5,849,146 | $31,650,734 |
| Mar-06 2026 | $0.141948 | $0.1414 | $0.148074 | $0.14586 | $4,733,005 | $30,589,835 |
| Mar-05 2026 | $0.146662 | $0.143616 | $0.150119 | $0.14584 | $5,789,904 | $31,605,829 |
| Mar-04 2026 | $0.146579 | $0.14263 | $0.148281 | $0.14527 | $6,038,281 | $31,587,934 |
| Mar-03 2026 | $0.14619 | $0.142586 | $0.14716 | $0.143011 | $6,666,128 | $31,504,118 |
| Mar-02 2026 | $0.143865 | $0.141464 | $0.147105 | $0.144151 | $8,563,782 | $31,003,042 |
| Mar-01 2026 | $0.144666 | $0.14206 | $0.149317 | $0.147484 | $5,636,311 | $31,175,561 |