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

OpenLedger Historical Data

OPEN Page 6
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.

Jan 30, 2026 $0.161
+8.14%
$104.22 million $13.56 million
Jan 29, 2026 $0.149
-7.50%
$96.38 million $7.15 million
Jan 28, 2026 $0.161
-1.96%
$104.18 million $8.99 million
Jan 27, 2026 $0.164
-4.24%
$106.27 million $11.18 million
Jan 26, 2026 $0.171
+11.36%
$110.97 million $13.37 million
Jan 25, 2026 $0.154
-17.30%
$99.66 million $19.28 million
Jan 24, 2026 $0.186
+18.45%
$120.5 million $47.99 million
Jan 23, 2026 $0.157
+6.15%
$101.71 million $10.61 million
Jan 22, 2026 $0.148
-2.40%
$95.83 million $3.3 million
Jan 21, 2026 $0.151
+2.69%
$98.19 million $4.38 million
Jan 20, 2026 $0.148
-8.83%
$95.55 million $4.62 million
Jan 19, 2026 $0.162
-6.89%
$104.87 million $8.04 million
Jan 18, 2026 $0.174
-1.25%
$112.84 million $8.07 million
Jan 17, 2026 $0.176
-1.56%
$114.11 million $4.47 million
Jan 16, 2026 $0.179
+3.71%
$115.93 million $5.07 million
Jan 15, 2026 $0.172
-2.80%
$111.78 million $5.36 million
Jan 14, 2026 $0.177
+4.29%
$114.99 million $6.24 million
Jan 13, 2026 $0.17
+4.70%
$110.27 million $4.24 million
Jan 12, 2026 $0.162
-3.32%
$105.32 million $4.64 million
Jan 11, 2026 $0.168
-0.90%
$108.94 million $5.23 million
Jan 10, 2026 $0.17
+2.02%
$109.93 million $3.17 million
Jan 9, 2026 $0.166
-0.45%
$106.19 million $4.13 million
Jan 8, 2026 $0.167
-4.38%
$106.67 million $6.34 million
Jan 7, 2026 $0.175
-3.69%
$111.54 million $4.79 million
Jan 6, 2026 $0.181
+1.39%
$115.85 million $5.66 million
Jan 5, 2026 $0.179
+2.86%
$114.24 million $7.44 million
Jan 4, 2026 $0.174
+0.73%
$111.06 million $4.24 million
Jan 3, 2026 $0.173
+1.41%
$110.25 million $3.74 million
Jan 2, 2026 $0.17
+4.98%
$108.71 million $7.93 million
Jan 1, 2026 $0.162
+3.19%
$103.55 million $3.53 million
Dec 31, 2025 $0.157
-7.42%
$100.35 million $5.82 million
Dec 30, 2025 $0.169
+4.97%
$108.33 million $30.6 million
Dec 29, 2025 $0.162
+2.11%
$103.07 million $6 million
Dec 28, 2025 $0.158
-3.40%
$101.55 million $4.09 million
Dec 27, 2025 $0.163
-1.34%
$104.75 million $4.83 million
Dec 26, 2025 $0.165
-4.10%
$105.32 million $7.38 million
Dec 25, 2025 $0.17
+2.11%
$109.64 million $7.8 million
Dec 24, 2025 $0.167
+3.98%
$69.07 million $6.75 million
Dec 23, 2025 $0.161
-4.52%
$66.59 million $6.43 million
Dec 22, 2025 $0.169
-4.40%
$69.83 million $12.07 million
Dec 21, 2025 $0.174
-1.82%
$72.97 million $43.81 million
Dec 20, 2025 $0.177
+4.42%
$73.41 million $8.84 million
Dec 19, 2025 $0.17
+6.52%
$70.3 million $3.86 million
Dec 18, 2025 $0.16
-6.72%
$66.18 million $5.37 million
Dec 17, 2025 $0.174
-5.47%
$69.49 million $8.09 million
Dec 16, 2025 $0.183
+1.46%
$74.28 million $3.97 million
Dec 15, 2025 $0.18
-6.24%
$73.07 million $4.64 million
Dec 14, 2025 $0.191
-6.16%
$77.43 million $3.61 million
Dec 13, 2025 $0.203
+1.41%
$82.48 million $4.22 million
Dec 12, 2025 $0.201
-3.27%
$81.11 million $4.14 million