Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

OpenLedger Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 10, 2026 $0.196
-0.20%
$132.31 million $15.86 million
May 9, 2026 $0.196
-15.45%
$132.57 million $42.11 million
May 8, 2026 $0.232
+9.07%
$156.8 million $10.8 million
May 7, 2026 $0.213
-4.87%
$143.76 million $9.99 million
May 6, 2026 $0.223
+7.43%
$151.11 million $14.11 million
May 5, 2026 $0.208
+5.03%
$140.66 million $10.55 million
May 4, 2026 $0.198
-9.07%
$133.92 million $16.91 million
May 3, 2026 $0.218
-13.23%
$147.24 million $27.02 million
May 2, 2026 $0.251
+1.25%
$169.69 million $16.69 million
May 1, 2026 $0.248
-7.85%
$167.6 million $30.69 million
Apr 30, 2026 $0.269
-2.71%
$181.8 million $15.7 million
Apr 29, 2026 $0.276
+4.42%
$187.11 million $26.71 million
Apr 28, 2026 $0.265
+1.81%
$178.56 million $24.06 million
Apr 27, 2026 $0.26
+4.28%
$175.73 million $19.19 million
Apr 26, 2026 $0.249
+9.54%
$168.71 million $25.41 million
Apr 25, 2026 $0.228
+0.08%
$153.77 million $8.73 million
Apr 24, 2026 $0.227
-0.84%
$153.75 million $6.66 million
Apr 23, 2026 $0.229
+3.37%
$155.06 million $7.45 million
Apr 22, 2026 $0.222
-2.44%
$149.99 million $11.12 million
Apr 21, 2026 $0.227
+9.81%
$153.76 million $12.8 million
Apr 20, 2026 $0.207
-3.51%
$140.11 million $6.05 million
Apr 19, 2026 $0.215
-4.18%
$145.23 million $8.9 million
Apr 18, 2026 $0.224
-3.58%
$151.49 million $10.98 million
Apr 17, 2026 $0.232
+13.70%
$156.92 million $18.52 million
Apr 16, 2026 $0.204
-3.06%
$136.21 million $9.09 million
Apr 15, 2026 $0.211
+1.86%
$140.43 million $19.06 million
Apr 14, 2026 $0.207
+6.50%
$138.25 million $28.38 million
Apr 13, 2026 $0.194
+12.05%
$129.61 million $10.17 million
Apr 12, 2026 $0.173
-8.06%
$115.82 million $5.98 million
Apr 11, 2026 $0.189
-0.51%
$125.78 million $6.16 million
Apr 10, 2026 $0.19
+1.63%
$126.42 million $8.99 million
Apr 9, 2026 $0.186
+4.57%
$124.29 million $20.65 million
Apr 8, 2026 $0.178
+1.39%
$118.94 million $23.07 million
Apr 7, 2026 $0.176
+0.44%
$117.35 million $6.78 million
Apr 6, 2026 $0.175
+1.80%
$116.83 million $9.07 million
Apr 5, 2026 $0.172
+4.11%
$114.77 million $6.76 million
Apr 4, 2026 $0.165
+1.31%
$110.24 million $4.89 million
Apr 3, 2026 $0.163
+4.51%
$108.82 million $5.26 million
Apr 2, 2026 $0.156
-3.42%
$104.13 million $5.28 million
Apr 1, 2026 $0.162
+0.21%
$107.81 million $4.42 million
Mar 31, 2026 $0.161
+3.47%
$107.59 million $7.74 million
Mar 30, 2026 $0.156
-0.33%
$103.98 million $3.64 million
Mar 29, 2026 $0.156
-6.13%
$104.32 million $3.76 million
Mar 28, 2026 $0.167
+0.99%
$111.14 million $6.87 million
Mar 27, 2026 $0.165
-5.73%
$110.04 million $7.49 million
Mar 26, 2026 $0.175
+2.47%
$116.74 million $14.02 million
Mar 25, 2026 $0.171
-2.22%
$113.92 million $9.7 million
Mar 24, 2026 $0.175
+4.44%
$116.5 million $14.97 million
Mar 23, 2026 $0.167
+4.97%
$111.63 million $20.11 million
Mar 22, 2026 $0.159
+4.73%
$105.98 million $7.82 million