What historical data is shown for EDU?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Open Campus (EDU) Historical Data
ETH
Open Campus Historical Price Information — Daily EDU Open, High, Low, Close & Volume
$0.0515
+1.38% 1D
Recently Viewed
1H+1.58%
1D+1.38%
1W-13.15%
1M-2.09%
Open Campus (EDU) has 90 days of daily open, high, low and close on file. Over that window EDU ranged $0.03504 to $0.07906, closed at $0.05119 and is up 46.1% across the window.
Open Campus — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07906
Window low
$0.03504
First → last
+46.09%
Latest close
$0.05119
vs live
+0.61%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
EDU Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.05134 | $0.05166 | $0.04953 | $0.05119 | -0.29% | $13,659 | $44.06M |
| Nov 3, 2026 | $0.05153 | $0.05233 | $0.0493 | $0.05134 | -0.37% | $67,684 | $44.19M |
| Nov 2, 2026 | $0.05348 | $0.0543 | $0.05113 | $0.05153 | -3.65% | $63,030 | $44.35M |
| Nov 1, 2026 | $0.05504 | $0.05549 | $0.05304 | $0.05348 | -2.83% | $54,500 | $46.03M |
| Oct 31, 2026 | $0.05534 | $0.05629 | $0.05454 | $0.05504 | -0.54% | $56,969 | $47.38M |
| Oct 30, 2026 | $0.05485 | $0.05589 | $0.05198 | $0.05534 | +0.89% | $55,593 | $47.63M |
| Oct 29, 2026 | $0.05951 | $0.06019 | $0.05445 | $0.05485 | -7.83% | $60,332 | $47.21M |
| Oct 28, 2026 | $0.05952 | $0.06148 | $0.0590 | $0.05951 | -0.02% | $60,703 | $51.22M |
| Oct 27, 2026 | $0.06009 | $0.06082 | $0.05872 | $0.05952 | -0.95% | $64,234 | $51.23M |
| Oct 26, 2026 | $0.05898 | $0.06033 | $0.05704 | $0.06009 | +1.88% | $60,039 | $51.72M |
| Oct 25, 2026 | $0.06138 | $0.06217 | $0.05841 | $0.05898 | -3.91% | $58,662 | $50.77M |
| Oct 24, 2026 | $0.06285 | $0.0645 | $0.06015 | $0.06138 | -2.34% | $58,940 | $52.83M |
| Oct 23, 2026 | $0.06599 | $0.06981 | $0.06134 | $0.06285 | -4.76% | $62,606 | $54.10M |
| Oct 22, 2026 | $0.07273 | $0.07348 | $0.06569 | $0.06599 | -9.27% | $58,664 | $56.80M |
| Oct 21, 2026 | $0.07305 | $0.07419 | $0.0719 | $0.07273 | -0.44% | $57,326 | $62.60M |
| Oct 20, 2026 | $0.07379 | $0.07542 | $0.07233 | $0.07305 | -1.00% | $66,354 | $62.88M |
| Oct 19, 2026 | $0.07184 | $0.07386 | $0.06614 | $0.07379 | +2.71% | $83,966 | $63.51M |
| Oct 18, 2026 | $0.07906 | $0.08036 | $0.06888 | $0.07184 | -9.13% | $63,674 | $61.84M |
| Oct 17, 2026 | $0.0770 | $0.07945 | $0.07478 | $0.07906 | +2.68% | $71,276 | $68.05M |
| Oct 16, 2026 | $0.07488 | $0.08028 | $0.07378 | $0.0770 | +2.83% | $86,995 | $66.28M |
| Oct 15, 2026 | $0.07168 | $0.07539 | $0.06694 | $0.07488 | +4.46% | $61,258 | $64.45M |
| Oct 14, 2026 | $0.07011 | $0.0717 | $0.06696 | $0.07168 | +2.24% | $55,836 | $61.70M |
| Oct 13, 2026 | $0.07062 | $0.07108 | $0.06591 | $0.07011 | -0.72% | $73,226 | $60.35M |
| Oct 12, 2026 | $0.07388 | $0.07787 | $0.07062 | $0.07062 | -4.41% | $123,647 | $60.79M |
| Oct 11, 2026 | $0.07236 | $0.07458 | $0.07104 | $0.07388 | +2.10% | $74,334 | $63.59M |
| Oct 10, 2026 | $0.06936 | $0.07508 | $0.06605 | $0.07236 | +4.33% | $108,240 | $62.28M |
| Oct 9, 2026 | $0.06599 | $0.07275 | $0.06592 | $0.06936 | +5.11% | $76,257 | $59.70M |
| Oct 8, 2026 | $0.06313 | $0.06821 | $0.06025 | $0.06599 | +4.53% | $142,207 | $56.80M |
| Oct 7, 2026 | $0.06365 | $0.06463 | $0.05909 | $0.06313 | -0.82% | $133,936 | $54.34M |
| Oct 6, 2026 | $0.06004 | $0.07105 | $0.05542 | $0.06365 | +6.01% | $116,439 | $54.79M |
| Oct 5, 2026 | $0.05267 | $0.06315 | $0.05192 | $0.06004 | +13.99% | $97,677 | $51.68M |
| Oct 4, 2026 | $0.05104 | $0.05281 | $0.05087 | $0.05267 | +3.19% | $64,720 | $45.34M |
| Oct 3, 2026 | $0.05109 | $0.05371 | $0.05072 | $0.05104 | -0.10% | $74,852 | $43.93M |
| Oct 2, 2026 | $0.05066 | $0.05308 | $0.04872 | $0.05109 | +0.85% | $65,774 | $43.98M |
| Oct 1, 2026 | $0.05192 | $0.05236 | $0.04992 | $0.05066 | -2.43% | $55,126 | $43.61M |
| Sep 30, 2026 | $0.05023 | $0.05341 | $0.04987 | $0.05192 | +3.36% | $88,648 | $44.69M |
| Sep 29, 2026 | $0.05096 | $0.0512 | $0.04888 | $0.05023 | -1.43% | $70,199 | $43.24M |
| Sep 28, 2026 | $0.05191 | $0.05217 | $0.04925 | $0.05096 | -1.83% | $62,681 | $43.86M |
| Sep 27, 2026 | $0.05224 | $0.05224 | $0.05081 | $0.05191 | -0.63% | $54,504 | $44.68M |
| Sep 26, 2026 | $0.05234 | $0.05375 | $0.05125 | $0.05224 | -0.19% | $64,985 | $44.97M |
| Sep 25, 2026 | $0.05032 | $0.05249 | $0.0497 | $0.05234 | +4.01% | $58,232 | $45.05M |
| Sep 24, 2026 | $0.04937 | $0.05098 | $0.04854 | $0.05032 | +1.92% | $54,500 | $43.31M |
| Sep 23, 2026 | $0.05273 | $0.05395 | $0.04859 | $0.04937 | -6.37% | $69,543 | $42.50M |
| Sep 22, 2026 | $0.05136 | $0.05307 | $0.05061 | $0.05273 | +2.67% | $65,023 | $45.39M |
| Sep 21, 2026 | $0.04904 | $0.05193 | $0.04849 | $0.05136 | +4.73% | $59,068 | $44.21M |
| Sep 20, 2026 | $0.05026 | $0.05059 | $0.04821 | $0.04904 | -2.43% | $54,355 | $42.21M |
| Sep 19, 2026 | $0.05081 | $0.05129 | $0.0497 | $0.05026 | -1.08% | $53,547 | $43.26M |
| Sep 18, 2026 | $0.04911 | $0.05116 | $0.04903 | $0.05081 | +3.46% | $55,289 | $43.73M |
| Sep 17, 2026 | $0.04844 | $0.04949 | $0.04773 | $0.04911 | +1.38% | $57,681 | $42.27M |
| Sep 16, 2026 | $0.04796 | $0.04907 | $0.04655 | $0.04844 | +1.00% | $54,929 | $41.69M |
| Sep 15, 2026 | $0.04914 | $0.05073 | $0.04708 | $0.04796 | -2.40% | $57,545 | $41.28M |
| Sep 14, 2026 | $0.05068 | $0.05079 | $0.04868 | $0.04914 | -3.04% | $54,572 | $42.30M |
| Sep 13, 2026 | $0.05344 | $0.05448 | $0.05052 | $0.05068 | -5.16% | $55,895 | $43.62M |
| Sep 12, 2026 | $0.05025 | $0.05356 | $0.05024 | $0.05344 | +6.35% | $54,754 | $46.00M |
| Sep 11, 2026 | $0.04805 | $0.05144 | $0.04793 | $0.05025 | +4.58% | $56,891 | $43.25M |
| Sep 10, 2026 | $0.05166 | $0.05188 | $0.04745 | $0.04805 | -6.99% | $60,381 | $41.36M |
| Sep 9, 2026 | $0.05221 | $0.0532 | $0.04892 | $0.05166 | -1.05% | $57,477 | $44.47M |
| Sep 8, 2026 | $0.05327 | $0.05389 | $0.05164 | $0.05221 | -1.99% | $60,707 | $44.94M |
| Sep 7, 2026 | $0.05455 | $0.05511 | $0.04948 | $0.05327 | -2.35% | $69,831 | $45.85M |
| Sep 6, 2026 | $0.05487 | $0.05734 | $0.05405 | $0.05455 | -0.58% | $74,873 | $46.95M |
| Sep 5, 2026 | $0.05548 | $0.06175 | $0.05461 | $0.05487 | -1.10% | $77,365 | $47.23M |
| Sep 4, 2026 | $0.05248 | $0.05588 | $0.05161 | $0.05548 | +5.72% | $74,646 | $47.75M |
| Sep 3, 2026 | $0.05112 | $0.05274 | $0.05063 | $0.05248 | +2.66% | $61,325 | $45.17M |
| Sep 2, 2026 | $0.04911 | $0.05187 | $0.04791 | $0.05112 | +4.09% | $61,010 | $44.00M |
| Sep 1, 2026 | $0.04798 | $0.04996 | $0.04763 | $0.04911 | +2.36% | $60,377 | $42.27M |
| Aug 31, 2026 | $0.04718 | $0.04944 | $0.04691 | $0.04798 | +1.70% | $55,253 | $41.30M |
| Aug 30, 2026 | $0.04876 | $0.04954 | $0.04638 | $0.04718 | -3.24% | $59,684 | $40.61M |
| Aug 29, 2026 | $0.04792 | $0.05011 | $0.04733 | $0.04876 | +1.75% | $61,222 | $41.97M |
| Aug 28, 2026 | $0.04595 | $0.0480 | $0.04469 | $0.04792 | +4.29% | $88,792 | $41.25M |
| Aug 27, 2026 | $0.04277 | $0.04643 | $0.04236 | $0.04595 | +7.44% | $62,430 | $39.55M |
| Aug 26, 2026 | $0.0411 | $0.0439 | $0.04071 | $0.04277 | +4.06% | $54,411 | $36.81M |
| Aug 25, 2026 | $0.04123 | $0.04305 | $0.04009 | $0.0411 | -0.32% | $60,245 | $35.38M |
| Aug 24, 2026 | $0.04168 | $0.04326 | $0.04008 | $0.04123 | -1.08% | $58,563 | $35.49M |
| Aug 23, 2026 | $0.03985 | $0.04269 | $0.03837 | $0.04168 | +4.59% | $74,415 | $35.88M |
| Aug 22, 2026 | $0.04286 | $0.04485 | $0.03846 | $0.03985 | -7.02% | $62,985 | $34.30M |
| Aug 21, 2026 | $0.03919 | $0.04439 | $0.03898 | $0.04286 | +9.36% | $67,532 | $36.89M |
| Aug 20, 2026 | $0.03745 | $0.03928 | $0.03713 | $0.03919 | +4.65% | $59,729 | $33.73M |
| Aug 19, 2026 | $0.03655 | $0.03847 | $0.03594 | $0.03745 | +2.46% | $58,462 | $32.23M |
| Aug 18, 2026 | $0.03858 | $0.0388 | $0.03653 | $0.03655 | -5.26% | $63,583 | $31.46M |
| Aug 17, 2026 | $0.04034 | $0.04045 | $0.03722 | $0.03858 | -4.36% | $61,098 | $33.21M |
| Aug 16, 2026 | $0.04187 | $0.04276 | $0.03942 | $0.04034 | -3.65% | $60,651 | $34.72M |
| Aug 15, 2026 | $0.04066 | $0.04189 | $0.03992 | $0.04187 | +2.98% | $73,559 | $36.04M |
| Aug 14, 2026 | $0.04068 | $0.04157 | $0.03984 | $0.04066 | -0.05% | $79,518 | $35.00M |
| Aug 13, 2026 | $0.04028 | $0.04096 | $0.03828 | $0.04068 | +0.99% | $58,141 | $35.02M |
| Aug 12, 2026 | $0.03941 | $0.04134 | $0.03875 | $0.04028 | +2.21% | $68,914 | $34.67M |
| Aug 11, 2026 | $0.03844 | $0.03979 | $0.03743 | $0.03941 | +2.52% | $57,271 | $33.92M |
| Aug 10, 2026 | $0.03818 | $0.04088 | $0.03682 | $0.03844 | +0.68% | $61,835 | $33.09M |
| Aug 9, 2026 | $0.03734 | $0.03855 | $0.03575 | $0.03818 | +2.25% | $58,798 | $32.86M |
| Aug 8, 2026 | $0.03504 | $0.0376 | $0.03477 | $0.03734 | +6.56% | $59,077 | $32.14M |
| Aug 7, 2026 | $0.03459 | $0.03567 | $0.03434 | $0.03504 | — | $55,432 | $30.16M |
Open Campus Historical Data FAQ
Window highs, lows, best/worst days and volume for Open CampusWhat is the all-time high for EDU?
Open Campus's record price is about $1.67. It currently trades at $0.0515, roughly 96.9% below that peak. The all-time low on record is $0.02531909. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the EDU market cap?
Open Campus has a market capitalisation of about $44.07M, on roughly $2.63M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did EDU change over this window?
Across 90 daily candles, close-to-close moved up 46.09%.
What were EDU's high and low in this window?
In this sample, the highest trade print is about $0.08036 (Oct 18, 2026) and the lowest about $0.03434 (Aug 7, 2026).
What were EDU's best and worst days in this window?
Best close-to-close day was about +13.99% (Oct 5, 2026); worst was -9.27% (Oct 22, 2026).