OpenLedger
OPEN
Rank #641
$0.2258
Updated 2 months ago
Market Cap
$48.75M
24h Volume
$8.21M
Avg Volume (90d)
$11.77M
24h High/Low
$0.2291
$0.2116
$0.2116
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2258 | $0.2291 | $0.2116 | $0.2258 | $8.21M | $48.75M |
| Dec 2, 2025 | $0.2162 | $0.2256 | $0.2102 | $0.2238 | $6.39M | $46.68M |
| Dec 1, 2025 | $0.2330 | $0.2330 | $0.2099 | $0.2173 | $8.38M | $46.12M |
| Nov 30, 2025 | $0.2367 | $0.2367 | $0.2304 | $0.2346 | $6.76M | $50.44M |
| Nov 29, 2025 | $0.2406 | $0.2427 | $0.2368 | $0.2370 | $9.21M | $51.55M |
| Nov 28, 2025 | $0.2586 | $0.2605 | $0.2397 | $0.2423 | $15.75M | $53.60M |
| Nov 27, 2025 | $0.2432 | $0.2645 | $0.2408 | $0.2571 | $8.79M | $54.21M |
| Nov 26, 2025 | $0.2472 | $0.2472 | $0.2354 | $0.2431 | $7.67M | $51.77M |
| Nov 25, 2025 | $0.2512 | $0.2512 | $0.2394 | $0.2451 | $7.58M | $52.41M |
| Nov 24, 2025 | $0.2666 | $0.2724 | $0.2476 | $0.2499 | $24.51M | $54.71M |
| Nov 23, 2025 | $0.2450 | $0.2451 | $0.2301 | $0.2348 | $16.52M | $50.92M |
| Nov 22, 2025 | $0.2520 | $0.2522 | $0.2384 | $0.2466 | $23.04M | $53.28M |
| Nov 21, 2025 | $0.2378 | $0.2447 | $0.2150 | $0.2377 | $13.95M | $50.38M |
| Nov 20, 2025 | $0.2441 | $0.2528 | $0.2328 | $0.2421 | $10.50M | $52.70M |
| Nov 19, 2025 | $0.2479 | $0.2489 | $0.2308 | $0.2404 | $9.33M | $52.18M |