Market Cap $2.78T
-0.56%
Volume 24h $209.93B
-32.03%
BTC % 55.74%
-0.14%
ETH % 10.04%
0.19%
Coins
34.531
+1
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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.228321 | $0.222824 | $0.233674 | $0.228744 | $9,358,017 | $49,203,358 |
| Apr-23 2026 | $0.228267 | $0.216321 | $0.23211 | $0.220513 | $8,974,753 | $49,191,584 |
| Apr-22 2026 | $0.2237 | $0.2237 | $0.237388 | $0.226498 | $13,700,948 | $48,207,443 |
| Apr-21 2026 | $0.226218 | $0.207806 | $0.22747 | $0.207806 | $16,665,638 | $48,750,077 |
| Apr-20 2026 | $0.20831 | $0.20831 | $0.218347 | $0.216168 | $7,050,205 | $44,890,848 |
| Apr-19 2026 | $0.212731 | $0.212731 | $0.225734 | $0.223119 | $10,736,659 | $45,843,745 |
| Apr-18 2026 | $0.224954 | $0.223079 | $0.23248 | $0.227703 | $14,077,777 | $48,477,794 |
| Apr-17 2026 | $0.231276 | $0.203184 | $0.231276 | $0.203184 | $24,054,644 | $49,840,051 |
| Apr-16 2026 | $0.204274 | $0.197855 | $0.216062 | $0.210033 | $10,709,391 | $44,021,062 |
| Apr-15 2026 | $0.212438 | $0.20527 | $0.224479 | $0.205724 | $22,500,798 | $45,780,483 |
| Apr-14 2026 | $0.207323 | $0.194384 | $0.208941 | $0.194384 | $36,311,168 | $44,678,250 |
| Apr-13 2026 | $0.195356 | $0.172333 | $0.195356 | $0.172333 | $12,581,053 | $42,099,294 |
| Apr-12 2026 | $0.174507 | $0.174507 | $0.187675 | $0.187675 | $7,189,879 | $37,606,272 |
| Apr-11 2026 | $0.187739 | $0.186318 | $0.19222 | $0.186371 | $7,546,251 | $40,457,948 |
| Apr-10 2026 | $0.189339 | $0.179674 | $0.191218 | $0.184619 | $10,417,721 | $40,802,556 |