Cap Mercado $4.47T 0.73%
Volumen 24h $430.94B 4.92%
BTC % 54.31% 0.22%
ETH % 12.1% -0.82%
Monedas 33.319 +11
Exchanges 885
Ultima actualización 1 minuto atrás
OpenLedger OPEN

Precios Históricos de OpenLedger (OPEN), Información de Volumen y Mercado por fecha
Dólar USD - USD

Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización 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

Análisis de precios históricos y de mercado de OpenLedger (OPEN), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 25 días, desde el día 09-09-2025.