			Last price	%	24 high	24 low	24 volume	# Coins	Market cap
	Openledger	OPEN	$ 0.093002	-1.09 %	$ 0.094579	$ 0.089956	$ 380.67K

Openledger OPEN

Last price

$ 0.093002

-1.09 %

24 high

$ 0.094579

24 low

$ 0.089956

24 volume

$ 380.67K

# Coins

Market cap

Watchlist Portfolio

Website Explorer

Watchlist Portfolio

Openledger OPEN historical data

All 1y 6m 3m 1m 7d

Date	Close volume	24 high 24 low	24 low	volume
Oct 28, 2026	$ 0.09401719286,232	$ 0.095117280.09235031	$ 0.09235031	$ 286,232
Oct 27, 2026	$ 0.09367259469,799	$ 0.094803030.08916774	$ 0.08916774	$ 469,799
Oct 26, 2026	$ 0.09078643465,544	$ 0.093981740.08922989	$ 0.08922989	$ 465,544
Oct 25, 2026	$ 0.09238442708,158	$ 0.096984250.08989262	$ 0.08989262	$ 708,158
Oct 24, 2026	$ 0.096975122,607,418	$ 0.099888440.09344593	$ 0.09344593	$ 2,607,418
Oct 23, 2026	$ 0.09437567701,651	$ 0.097855500.09126141	$ 0.09126141	$ 701,651
Oct 22, 2026	$ 0.09156229349,649	$ 0.098735370.09070931	$ 0.09070931	$ 349,649
Oct 21, 2026	$ 0.098212811,360,625	$ 0.099411290.09583819	$ 0.09583819	$ 1,360,625
Oct 20, 2026	$ 0.096499561,039,646	$ 0.099086440.08979883	$ 0.08979883	$ 1,039,646
Oct 19, 2026	$ 0.091599062,914,808	$ 0.092881780.08787615	$ 0.08787615	$ 2,914,808
Oct 18, 2026	$ 0.09025133883,921	$ 0.094561700.08663054	$ 0.08663054	$ 883,921
Oct 17, 2026	$ 0.09418105628,525	$ 0.098185210.09204948	$ 0.09204948	$ 628,525
Oct 16, 2026	$ 0.09813047693,750	$ 0.100385100.09676196	$ 0.09676196	$ 693,750
Oct 15, 2026	$ 0.098775958,911,577	$ 0.101755800.09236393	$ 0.09236393	$ 8,911,577
Oct 14, 2026	$ 0.101268101,406,117	$ 0.104087960.09954530	$ 0.09954530	$ 1,406,117
Oct 13, 2026	$ 0.102621181,065,630	$ 0.105865360.09830503	$ 0.09830503	$ 1,065,630
Oct 12, 2026	$ 0.102274311,109,776	$ 0.111204520.10205988	$ 0.10205988	$ 1,109,776
Oct 11, 2026	$ 0.11068622750,132	$ 0.111496340.10823954	$ 0.10823954	$ 750,132
Oct 10, 2026	$ 0.11029298716,386	$ 0.112621320.10865799	$ 0.10865799	$ 716,386
Oct 09, 2026	$ 0.108971901,691,997	$ 0.109763360.10263060	$ 0.10263060	$ 1,691,997
Oct 08, 2026	$ 0.104615392,594,195	$ 0.115933380.10127288	$ 0.10127288	$ 2,594,195
Oct 07, 2026	$ 0.113260532,161,700	$ 0.119608780.10811646	$ 0.10811646	$ 2,161,700
Oct 06, 2026	$ 0.119330421,669,122	$ 0.121879110.11730369	$ 0.11730369	$ 1,669,122
Oct 05, 2026	$ 0.121571992,383,933	$ 0.123358150.11710667	$ 0.11710667	$ 2,383,933
Oct 04, 2026	$ 0.119395856,124,177	$ 0.125085870.11237862	$ 0.11237862	$ 6,124,177
Oct 03, 2026	$ 0.115332416,088,695	$ 0.131595700.11351083	$ 0.11351083	$ 6,088,695
Oct 02, 2026	$ 0.126783321,320,441	$ 0.135851600.12267771	$ 0.12267771	$ 1,320,441
Oct 01, 2026	$ 0.12894863838,089	$ 0.130423480.12724918	$ 0.12724918	$ 838,089
Sep 30, 2026	$ 0.12918907789,529	$ 0.132247100.12645120	$ 0.12645120	$ 789,529
Sep 29, 2026	$ 0.12885753748,504	$ 0.131857490.12512328	$ 0.12512328	$ 748,504

We will update this as soon as possible. If you like to help, you can contact us.