OpenLedger
OPEN
Rank #641
$0.2799
Updated 7 days ago
Market Cap
$60.39M
24h Volume
$14.70M
Avg Volume (all)
$150.04M
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 |
| Oct 17, 2025 | $0.3641 | $0.3641 | $0.3641 | $0.3641 | $43.02M | $78.68M |
| Oct 16, 2025 | $0.3930 | $0.3930 | $0.3930 | $0.3930 | $43.54M | $84.81M |
| Oct 15, 2025 | $0.4255 | $0.4255 | $0.4255 | $0.4255 | $49.14M | $91.62M |
| Oct 14, 2025 | $0.4548 | $0.4548 | $0.4548 | $0.4548 | $52.46M | $98.05M |
| Oct 13, 2025 | $0.4399 | $0.4399 | $0.4399 | $0.4399 | $83.29M | $94.93M |
| Oct 12, 2025 | $0.3897 | $0.3897 | $0.3897 | $0.3897 | $74.48M | $83.98M |
| Oct 11, 2025 | $0.3650 | $0.3650 | $0.3650 | $0.3650 | $68.02M | $79.13M |
| Oct 10, 2025 | $0.5568 | $0.5568 | $0.5568 | $0.5568 | $67.16M | $120.06M |
| Oct 9, 2025 | $0.6517 | $0.6517 | $0.6517 | $0.6517 | $66.88M | $140.40M |
| Oct 8, 2025 | $0.6264 | $0.6264 | $0.6264 | $0.6264 | $125.77M | $134.81M |
| Oct 7, 2025 | $0.6225 | $0.6225 | $0.6225 | $0.6225 | $134.25M | $134.18M |
| Oct 6, 2025 | $0.5986 | $0.5986 | $0.5986 | $0.5986 | $128.75M | $129.28M |
| Oct 5, 2025 | $0.5380 | $0.5380 | $0.5380 | $0.5380 | $83.18M | $115.62M |
| Oct 4, 2025 | $0.6265 | $0.6265 | $0.6265 | $0.6265 | $487.64M | $134.99M |
| Oct 3, 2025 | $0.4443 | $0.4443 | $0.4443 | $0.4443 | $54.22M | $95.48M |
| Oct 2, 2025 | $0.4579 | $0.4579 | $0.4579 | $0.4579 | $56.02M | $98.50M |
| Oct 1, 2025 | $0.4295 | $0.4295 | $0.4295 | $0.4295 | $52.35M | $92.52M |
| Sep 30, 2025 | $0.4684 | $0.4684 | $0.4684 | $0.4684 | $53.69M | $100.99M |
| Sep 29, 2025 | $0.5504 | $0.5504 | $0.5504 | $0.5504 | $36.21M | $118.54M |
| Sep 28, 2025 | $0.5527 | $0.5527 | $0.5527 | $0.5527 | $35.78M | $119.08M |
| Sep 27, 2025 | $0.5851 | $0.5851 | $0.5851 | $0.5851 | $60.57M | $125.91M |
| Sep 26, 2025 | $0.5945 | $0.5945 | $0.5945 | $0.5945 | $71.30M | $127.96M |
| Sep 25, 2025 | $0.7153 | $0.7153 | $0.7153 | $0.7153 | $69.41M | $153.60M |
| Sep 24, 2025 | $0.7491 | $0.7491 | $0.7491 | $0.7491 | $77.59M | $161.44M |
| Sep 23, 2025 | $0.7682 | $0.7682 | $0.7682 | $0.7682 | $1.11B | $165.53M |
| Sep 22, 2025 | $0.9730 | $0.9730 | $0.9730 | $0.9730 | $1.18B | $209.86M |
| Sep 21, 2025 | $0.9368 | $0.9368 | $0.9368 | $0.9368 | $784.39M | $201.87M |
| Sep 20, 2025 | $0.9045 | $0.9045 | $0.9045 | $0.9045 | $568.75M | $193.82M |
| Sep 19, 2025 | $0.8686 | $0.8686 | $0.8686 | $0.8686 | $238.09M | $186.79M |
| Sep 18, 2025 | $0.8576 | $0.8576 | $0.8576 | $0.8576 | $122.30M | $184.82M |
| Sep 17, 2025 | $0.8710 | $0.8710 | $0.8710 | $0.8710 | $124.38M | $186.91M |
| Sep 16, 2025 | $0.8639 | $0.8639 | $0.8639 | $0.8639 | $163.81M | $185.92M |
| Sep 15, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $265.57M | $215.09M |
| Sep 14, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $166.96M | $218.20M |
| Sep 13, 2025 | $0.9193 | $0.9193 | $0.9193 | $0.9193 | $95.27M | $197.77M |
| Sep 12, 2025 | $0.9116 | $0.9116 | $0.9116 | $0.9116 | $182.63M | $196.28M |
| Sep 11, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $450.63M | $225.93M |
| Sep 10, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $288.89M | $241.18M |
| Sep 9, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $540.26M | $309.94M |
| Sep 8, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $540.26M | $309.94M |