Market Cap $2.80T
-2.58%
Volume 24h $198.85B
0.56%
BTC % 56.55%
-0.3%
ETH % 9.57%
-0.73%
Coins
34.638
+8
Exchanges
885
Last update
15 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 |
|---|---|---|---|---|---|---|
| May-14 2026 | $0.182183 | $0.178332 | $0.185169 | $0.178332 | $10,102,948 | $52,972,758 |
| May-13 2026 | $0.177921 | $0.176218 | $0.202615 | $0.196246 | $12,535,450 | $51,733,407 |
| May-12 2026 | $0.198508 | $0.193678 | $0.200177 | $0.193678 | $14,810,046 | $57,719,505 |
| May-11 2026 | $0.192254 | $0.192254 | $0.19656 | $0.195529 | $11,376,873 | $55,901,000 |
| May-10 2026 | $0.196294 | $0.190891 | $0.199162 | $0.195251 | $20,455,783 | $55,228,868 |
| May-09 2026 | $0.197724 | $0.19358 | $0.231038 | $0.231038 | $54,242,586 | $55,631,286 |
| May-08 2026 | $0.231922 | $0.21242 | $0.232617 | $0.21242 | $15,503,595 | $65,253,190 |
| May-07 2026 | $0.212557 | $0.21068 | $0.226788 | $0.224513 | $13,612,943 | $59,804,806 |
| May-06 2026 | $0.222538 | $0.208588 | $0.226845 | $0.208588 | $18,323,052 | $62,612,806 |
| May-05 2026 | $0.209628 | $0.196351 | $0.209923 | $0.196351 | $13,635,315 | $58,980,647 |
| May-04 2026 | $0.199089 | $0.199089 | $0.21146 | $0.210544 | $20,625,073 | $56,015,328 |
| May-03 2026 | $0.220569 | $0.215445 | $0.253005 | $0.249581 | $33,809,013 | $62,058,870 |
| May-02 2026 | $0.249915 | $0.236676 | $0.259938 | $0.243645 | $21,013,827 | $70,315,542 |
| May-01 2026 | $0.24716 | $0.222826 | $0.277962 | $0.271251 | $39,935,101 | $69,540,497 |
| Apr-30 2026 | $0.270531 | $0.262425 | $0.287238 | $0.274849 | $20,249,834 | $76,116,043 |