Cap Marché $4.48T 1.28%
Volume 24h $433.27B 5.64%
BTC % 54.27% 0.2%
ETH % 12.1% -0.57%
Monnaies 33.319 +11
Échanges 885
Dernière mise à jour 1 minute 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-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

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 25 jours, à partir du jour 09-09-2025.