OpenLedger Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today $0.162
+0.00%
$51.98 million $4.98 million
Yesterday $0.167
+2.81%
$53.34 million $5.08 million
Aug 22, 2026 $0.163
-7.53%
$51.9 million $6.58 million
Aug 21, 2026 $0.176
+9.24%
$56.11 million $6.53 million
Aug 20, 2026 $0.161
+1.68%
$51.37 million $4.72 million
Aug 19, 2026 $0.158
+4.85%
$50.52 million $6.73 million
Aug 18, 2026 $0.151
-8.89%
$48.15 million $7.58 million
Aug 17, 2026 $0.166
-1.78%
$52.87 million $5.24 million
Aug 16, 2026 $0.169
-4.55%
$53.84 million $4.34 million
Aug 15, 2026 $0.177
-3.99%
$56.4 million $6.97 million
Aug 14, 2026 $0.184
-2.00%
$58.72 million $6.48 million
Aug 13, 2026 $0.188
-5.34%
$59.96 million $6 million
Aug 12, 2026 $0.199
-6.17%
$63.36 million $17.45 million
Aug 11, 2026 $0.212
+12.82%
$67.45 million $10.39 million
Aug 10, 2026 $0.188
-9.51%
$59.82 million $7.89 million
Aug 9, 2026 $0.207
-2.00%
$64.09 million $5.34 million
Aug 8, 2026 $0.211
+1.45%
$65.47 million $4.65 million
Aug 7, 2026 $0.208
-0.10%
$64.53 million $5.33 million
Aug 6, 2026 $0.209
+0.40%
$146.95 million $9.91 million
Aug 5, 2026 $0.208
+7.80%
$146.42 million $8.28 million
Aug 4, 2026 $0.193
+3.06%
$135.82 million $6.47 million
Aug 3, 2026 $0.187
+3.76%
$131.86 million $10.42 million
Aug 2, 2026 $0.18
+0.58%
$127.02 million $4.32 million
Aug 1, 2026 $0.179
+3.53%
$126.31 million $4.81 million
Jul 31, 2026 $0.174
-2.64%
$122.01 million $5.96 million
Jul 30, 2026 $0.179
-0.92%
$125.9 million $8.06 million
Jul 29, 2026 $0.18
+5.16%
$127.02 million $16.73 million
Jul 28, 2026 $0.172
+10.32%
$120.85 million $7.04 million
Jul 27, 2026 $0.155
-4.72%
$109.54 million $4.88 million
Jul 26, 2026 $0.163
+0.51%
$115 million $4.43 million
Jul 25, 2026 $0.162
-0.94%
$114.45 million $5.07 million
Jul 24, 2026 $0.164
-2.71%
$115.5 million $6.46 million
Jul 23, 2026 $0.168
+3.55%
$118.71 million $6.78 million
Jul 22, 2026 $0.163
+0.56%
$114.62 million $4.89 million
Jul 21, 2026 $0.162
+2.56%
$113.97 million $5.02 million
Jul 20, 2026 $0.158
+1.74%
$111.14 million $6.96 million
Jul 19, 2026 $0.155
+0.53%
$109.26 million $4.92 million
Jul 18, 2026 $0.154
+2.70%
$108.69 million $5.46 million
Jul 17, 2026 $0.15
+2.53%
$105.81 million $7.04 million
Jul 16, 2026 $0.146
-1.83%
$103.21 million $5.49 million
Jul 15, 2026 $0.149
+1.82%
$105.12 million $4.49 million
Jul 14, 2026 $0.147
-2.47%
$103.25 million $5.55 million
Jul 13, 2026 $0.15
+3.83%
$104.45 million $6.17 million
Jul 12, 2026 $0.145
-2.00%
$100.58 million $4.71 million
Jul 11, 2026 $0.148
-3.25%
$102.5 million $5.23 million
Jul 10, 2026 $0.153
+1.42%
$106.1 million $5.42 million
Jul 9, 2026 $0.151
+2.35%
$104.63 million $5.59 million
Jul 8, 2026 $0.147
-2.34%
$102.22 million $8.27 million
Jul 7, 2026 $0.151
-5.19%
$104.67 million $7.11 million
Jul 6, 2026 $0.159
-2.44%
$110.4 million $6.68 million
Download