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 7
Download
Date Close Price change Market cap Trading volume

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

Dec 11, 2025 $0.207
-2.47%
$83.85 million $4.98 million
Dec 10, 2025 $0.213
-5.18%
$85.97 million $4.95 million
Dec 9, 2025 $0.224
+4.27%
$90.65 million $4.45 million
Dec 8, 2025 $0.215
+0.10%
$86.96 million $3.84 million
Dec 7, 2025 $0.215
-2.31%
$86.87 million $4.61 million
Dec 6, 2025 $0.22
+0.27%
$88.92 million $3.43 million
Dec 5, 2025 $0.219
-2.53%
$88.71 million $4.7 million
Dec 4, 2025 $0.225
-3.52%
$91.01 million $49.38 million
Dec 3, 2025 $0.233
+4.44%
$94.38 million $52.72 million
Dec 2, 2025 $0.223
+3.52%
$90.3 million $48.83 million
Dec 1, 2025 $0.216
-7.06%
$87.23 million $48.57 million
Nov 30, 2025 $0.235
-0.48%
$93.86 million $50.62 million
Nov 29, 2025 $0.237
-1.24%
$95.48 million $51.42 million
Nov 28, 2025 $0.242
-6.50%
$97.2 million $59.82 million
Nov 27, 2025 $0.257
+5.64%
$104.45 million $59.76 million
Nov 26, 2025 $0.243
-1.69%
$98.17 million $52.57 million
Nov 25, 2025 $0.246
-2.37%
$99.94 million $55.01 million
Nov 24, 2025 $0.251
+5.63%
$101.75 million $89.34 million
Nov 23, 2025 $0.235
-4.78%
$95.9 million $49.6 million
Nov 22, 2025 $0.246
-0.20%
$99.52 million $64.72 million
Nov 21, 2025 $0.238
+0.51%
$99.71 million $55.79 million
Nov 20, 2025 $0.243
-0.66%
$96.02 million $49.65 million
Nov 19, 2025 $0.244
-1.49%
$98.69 million $48.36 million
Nov 18, 2025 $0.248
+2.47%
$100.21 million $49.38 million
Nov 17, 2025 $0.242
-1.18%
$97.98 million $51.82 million
Nov 16, 2025 $0.243
-4.63%
$99.15 million $52.6 million
Nov 15, 2025 $0.255
+0.88%
$102.76 million $53.18 million
Nov 14, 2025 $0.255
-2.61%
$102.11 million $57.79 million
Nov 13, 2025 $0.258
-4.53%
$105.8 million $57.58 million
Nov 12, 2025 $0.274
-0.51%
$109.27 million $13.67 million
Nov 11, 2025 $0.276
-6.23%
$111.44 million $60.01 million
Nov 10, 2025 $0.294
-0.27%
$118.84 million $64.96 million
Nov 9, 2025 $0.295
-2.14%
$119.16 million $64.29 million
Nov 8, 2025 $0.301
+4.20%
$118.94 million $93.63 million
Nov 7, 2025 $0.289
+8.75%
$114.01 million $61.58 million
Nov 6, 2025 $0.265
-8.72%
$104.84 million $54.24 million
Nov 5, 2025 $0.291
+1.43%
$114.86 million $58.49 million
Nov 4, 2025 $0.287
-3.70%
$113.24 million $61.47 million
Nov 3, 2025 $0.298
-14.43%
$117.58 million $62.87 million
Nov 2, 2025 $0.348
-2.70%
$137.4 million $57.36 million
Nov 1, 2025 $0.358
+3.61%
$141.21 million $60.96 million
Oct 31, 2025 $0.345
+3.36%
$136.3 million $58.33 million
Oct 30, 2025 $0.331
-12.33%
$131.95 million $73.23 million
Oct 29, 2025 $0.378
+0.88%
$149.22 million $62.98 million
Oct 28, 2025 $0.374
-2.23%
$148.03 million $48.4 million
Oct 27, 2025 $0.383
-4.79%
$151.02 million $47.97 million
Oct 26, 2025 $0.402
+2.76%
$158.66 million $93.5 million
Oct 25, 2025 $0.391
+3.06%
$154.42 million $94.81 million
Oct 24, 2025 $0.371
+2.54%
$149.83 million $83.77 million
Oct 23, 2025 $0.359
+2.09%
$142.54 million $74.95 million