OpenLedger
OPEN
Rank #641
$0.2799
Updated 6 days ago
Market Cap
$60.39M
24h Volume
$14.70M
Avg Volume (30d)
$34.30M
24h High/Low
$0.2958
$0.2768
$0.2768
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
BNB Chain Ecosystem
Layer 2 (L2)
Binance Alpha Spotlight
Artificial Intelligence (AI)
Rollup
Binance HODLer Airdrops
Chains
Ethereum
0xa227cc36938f0c9...
Binance Smart Chain
0xa227cc36938f0c9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2799 | $0.2958 | $0.2768 | $0.2799 | $14.70M | $60.39M |
| Nov 10, 2025 | $0.2946 | $0.2946 | $0.2946 | $0.2946 | $16.80M | $63.49M |
| Nov 9, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $25.40M | $64.51M |
| Nov 8, 2025 | $0.2853 | $0.2853 | $0.2853 | $0.2853 | $18.60M | $61.57M |
| Nov 7, 2025 | $0.2641 | $0.2641 | $0.2641 | $0.2641 | $15.44M | $56.92M |
| Nov 6, 2025 | $0.2910 | $0.2910 | $0.2910 | $0.2910 | $16.68M | $62.73M |
| Nov 5, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $21.66M | $61.84M |
| Nov 4, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $19.15M | $63.80M |
| Nov 3, 2025 | $0.3483 | $0.3483 | $0.3483 | $0.3483 | $13.81M | $75.08M |
| Nov 2, 2025 | $0.3568 | $0.3568 | $0.3568 | $0.3568 | $13.87M | $76.88M |
| Nov 1, 2025 | $0.3455 | $0.3455 | $0.3455 | $0.3455 | $15.07M | $74.44M |
| Oct 31, 2025 | $0.3332 | $0.3332 | $0.3332 | $0.3332 | $25.50M | $71.76M |
| Oct 30, 2025 | $0.3771 | $0.3771 | $0.3771 | $0.3771 | $57.21M | $81.06M |
| Oct 29, 2025 | $0.3751 | $0.3751 | $0.3751 | $0.3751 | $41.93M | $80.75M |
| Oct 28, 2025 | $0.3813 | $0.3813 | $0.3813 | $0.3813 | $41.70M | $82.00M |
| Oct 27, 2025 | $0.4018 | $0.4018 | $0.4018 | $0.4018 | $42.54M | $86.81M |
| Oct 26, 2025 | $0.3871 | $0.3871 | $0.3871 | $0.3871 | $54.06M | $83.20M |
| Oct 25, 2025 | $0.3799 | $0.3799 | $0.3799 | $0.3799 | $48.42M | $81.97M |
| Oct 24, 2025 | $0.3610 | $0.3610 | $0.3610 | $0.3610 | $41.08M | $77.69M |
| Oct 23, 2025 | $0.3511 | $0.3511 | $0.3511 | $0.3511 | $53.29M | $75.57M |
| Oct 22, 2025 | $0.3816 | $0.3816 | $0.3816 | $0.3816 | $100.57M | $81.78M |
| Oct 21, 2025 | $0.3730 | $0.3730 | $0.3730 | $0.3730 | $47.59M | $79.81M |
| Oct 20, 2025 | $0.3437 | $0.3437 | $0.3437 | $0.3437 | $35.82M | $73.97M |
| Oct 19, 2025 | $0.3370 | $0.3370 | $0.3370 | $0.3370 | $35.55M | $72.57M |
| Oct 18, 2025 | $0.3426 | $0.3426 | $0.3426 | $0.3426 | $41.04M | $73.82M |