OpenLedger Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today $0.135
-0.06%
$44.45 million $5.46 million
Yesterday $0.138
+2.84%
$45.18 million $6.86 million
Sep 14, 2026 $0.134
+0.06%
$43.97 million $4.03 million
Sep 13, 2026 $0.134
-0.93%
$43.96 million $5.97 million
Sep 12, 2026 $0.135
+8.70%
$44.36 million $7.68 million
Sep 11, 2026 $0.124
+3.15%
$40.81 million $4.45 million
Sep 10, 2026 $0.12
-5.26%
$39.57 million $4.81 million
Sep 9, 2026 $0.127
-2.88%
$41.75 million $5.59 million
Sep 8, 2026 $0.131
+1.53%
$43 million $5.45 million
Sep 7, 2026 $0.129
+1.41%
$41.13 million $5.55 million
Sep 6, 2026 $0.127
+0.28%
$40.55 million $4.82 million
Sep 5, 2026 $0.127
+3.98%
$40.44 million $6.07 million
Sep 4, 2026 $0.122
+1.58%
$38.9 million $5.61 million
Sep 3, 2026 $0.12
+2.59%
$38.29 million $6.8 million
Sep 2, 2026 $0.117
-5.97%
$37.33 million $9.23 million
Sep 1, 2026 $0.124
-6.43%
$39.69 million $8.59 million
Aug 31, 2026 $0.133
-3.21%
$42.39 million $15.01 million
Aug 30, 2026 $0.146
-3.48%
$43.76 million $5.5 million
Aug 29, 2026 $0.151
-1.02%
$48.16 million $4.42 million
Aug 28, 2026 $0.153
-5.03%
$48.68 million $5.28 million
Aug 27, 2026 $0.161
+0.10%
$51.26 million $4.1 million
Aug 26, 2026 $0.159
+2.57%
$51.22 million $4.01 million
Aug 25, 2026 $0.155
-4.45%
$49.51 million $5.09 million
Aug 24, 2026 $0.162
-2.85%
$51.82 million $4.82 million
Aug 23, 2026 $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
Download