Cap Marché $4.00T 0.99%
Volume 24h $293.28B -14.49%
BTC % 55.18% -0.12%
ETH % 11.84% 0.16%
Monnaies 33.516 +10
Échanges 885
Dernière mise à jour 3 Minutes depuis
OpenLedger OPEN

Prix historiques de OpenLedger (OPEN), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
Oct-23 2025 $0.356786 $0.345624 $0.358807 $0.347697 $49,441,781 $76,887,391
Oct-22 2025 $0.348908 $0.345582 $0.399537 $0.395252 $79,930,418 $75,189,824
Oct-21 2025 $0.375385 $0.368337 $0.440946 $0.368337 $184,625,045 $80,895,569
Oct-20 2025 $0.366943 $0.335825 $0.366943 $0.340837 $53,575,702 $79,076,281
Oct-19 2025 $0.346672 $0.330741 $0.356138 $0.33739 $44,180,871 $74,708,000
Oct-18 2025 $0.337865 $0.331098 $0.353609 $0.341613 $39,202,809 $72,810,010
Oct-17 2025 $0.342307 $0.325097 $0.362869 $0.362869 $46,280,751 $73,767,360
Oct-16 2025 $0.364792 $0.362449 $0.392556 $0.383743 $47,925,858 $78,612,722
Oct-15 2025 $0.389833 $0.387837 $0.420247 $0.420247 $50,171,205 $84,009,186
Oct-14 2025 $0.425941 $0.399605 $0.451215 $0.451215 $59,080,952 $91,790,331
Oct-13 2025 $0.459191 $0.440785 $0.462106 $0.453143 $69,695,974 $98,955,808
Oct-12 2025 $0.437504 $0.38502 $0.459305 $0.38502 $137,827,042 $94,282,179
Oct-11 2025 $0.386585 $0.347459 $0.42263 $0.368762 $97,676,010 $83,309,119
Oct-10 2025 $0.35159 $0.33836 $0.539656 $0.539656 $95,757,455 $75,767,749
Oct-09 2025 $0.560803 $0.551209 $0.638395 $0.638395 $93,476,285 $120,853,090

Analyse historique et de marché du prix de OpenLedger (OPEN), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 46 jours, à partir du jour 08-09-2025.