OpenLedger Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.21
-0.29%
$ 65.39 million $ 6.76 million
Yesterday $ 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
Jul 5, 2026 $ 0.163
-5.75%
$ 113.13 million $ 7.53 million
Jul 4, 2026 $ 0.173
+7.36%
$ 119.79 million $ 9.25 million
Jul 3, 2026 $ 0.161
+2.32%
$ 111.98 million $ 5.48 million
Jul 2, 2026 $ 0.157
-1.63%
$ 109.08 million $ 9.22 million
Jul 1, 2026 $ 0.16
-0.53%
$ 111.11 million $ 7.22 million
Jun 30, 2026 $ 0.161
+1.68%
$ 111.7 million $ 7.81 million
Jun 29, 2026 $ 0.158
+0.25%
$ 109.86 million $ 6.1 million
Jun 28, 2026 $ 0.158
-4.50%
$ 109.58 million $ 6.22 million
Jun 27, 2026 $ 0.165
+1.13%
$ 114.75 million $ 8.1 million
Jun 26, 2026 $ 0.163
-0.94%
$ 113.47 million $ 9.1 million
Jun 25, 2026 $ 0.165
-6.12%
$ 114.54 million $ 12.68 million
Jun 24, 2026 $ 0.176
-2.79%
$ 122.02 million $ 9.84 million
Jun 23, 2026 $ 0.181
-11.90%
$ 125.52 million $ 13.97 million
Jun 22, 2026 $ 0.205
-6.50%
$ 142.48 million $ 10.72 million
Jun 21, 2026 $ 0.219
-1.87%
$ 152.39 million $ 7.99 million
Jun 20, 2026 $ 0.223
-0.57%
$ 155.32 million $ 10.87 million
Jun 19, 2026 $ 0.225
+2.44%
$ 156.2 million $ 9.07 million
Download