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
$0.0472
-2.07% 1D
Recently Viewed
1H+0.43%
1D-2.07%
1W-7.27%
1M+22.60%
Open Campus (EDU) has 90 days of daily open, high, low and close on file. Over that window EDU ranged $0.02738 to $0.05548, closed at $0.04712 and is up 72.1% across the window.
Open Campus — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05548
Window low
$0.02738
First → last
+72.10%
Latest close
$0.04712
vs live
+0.17%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04796 | $0.04907 | $0.04655 | $0.04712 | -1.75% | $42,530 | $38.94M |
| Sep 15, 2026 | $0.04914 | $0.05073 | $0.04708 | $0.04796 | -2.40% | $57,545 | $39.63M |
| Sep 14, 2026 | $0.05068 | $0.05079 | $0.04868 | $0.04914 | -3.04% | $54,572 | $40.60M |
| Sep 13, 2026 | $0.05344 | $0.05448 | $0.05052 | $0.05068 | -5.16% | $55,895 | $41.88M |
| Sep 12, 2026 | $0.05025 | $0.05356 | $0.05024 | $0.05344 | +6.35% | $54,754 | $44.16M |
| Sep 11, 2026 | $0.04805 | $0.05144 | $0.04793 | $0.05025 | +4.58% | $56,891 | $41.52M |
| Sep 10, 2026 | $0.05166 | $0.05188 | $0.04745 | $0.04805 | -6.99% | $60,381 | $39.70M |
| Sep 9, 2026 | $0.05221 | $0.0532 | $0.04892 | $0.05166 | -1.05% | $57,477 | $42.69M |
| Sep 8, 2026 | $0.05327 | $0.05389 | $0.05164 | $0.05221 | -1.99% | $60,707 | $43.14M |
| Sep 7, 2026 | $0.05455 | $0.05511 | $0.04948 | $0.05327 | -2.35% | $69,831 | $44.02M |
| Sep 6, 2026 | $0.05487 | $0.05734 | $0.05405 | $0.05455 | -0.58% | $74,873 | $45.07M |
| Sep 5, 2026 | $0.05548 | $0.06175 | $0.05461 | $0.05487 | -1.10% | $77,365 | $45.34M |
| Sep 4, 2026 | $0.05248 | $0.05588 | $0.05161 | $0.05548 | +5.72% | $74,646 | $45.84M |
| Sep 3, 2026 | $0.05112 | $0.05274 | $0.05063 | $0.05248 | +2.66% | $61,325 | $43.36M |
| Sep 2, 2026 | $0.04911 | $0.05187 | $0.04791 | $0.05112 | +4.09% | $61,010 | $42.24M |
| Sep 1, 2026 | $0.04798 | $0.04996 | $0.04763 | $0.04911 | +2.36% | $60,377 | $40.58M |
| Aug 31, 2026 | $0.04718 | $0.04944 | $0.04691 | $0.04798 | +1.70% | $55,253 | $39.65M |
| Aug 30, 2026 | $0.04876 | $0.04954 | $0.04638 | $0.04718 | -3.24% | $59,684 | $38.98M |
| Aug 29, 2026 | $0.04792 | $0.05011 | $0.04733 | $0.04876 | +1.75% | $61,222 | $40.29M |
| Aug 28, 2026 | $0.04595 | $0.0480 | $0.04469 | $0.04792 | +4.29% | $88,792 | $39.60M |
| Aug 27, 2026 | $0.04277 | $0.04643 | $0.04236 | $0.04595 | +7.44% | $62,430 | $37.97M |
| Aug 26, 2026 | $0.0411 | $0.0439 | $0.04071 | $0.04277 | +4.06% | $54,411 | $35.34M |
| Aug 25, 2026 | $0.04123 | $0.04305 | $0.04009 | $0.0411 | -0.32% | $60,245 | $33.96M |
| Aug 24, 2026 | $0.04168 | $0.04326 | $0.04008 | $0.04123 | -1.08% | $58,563 | $34.07M |
| Aug 23, 2026 | $0.03985 | $0.04269 | $0.03837 | $0.04168 | +4.59% | $74,415 | $34.44M |
| Aug 22, 2026 | $0.04286 | $0.04485 | $0.03846 | $0.03985 | -7.02% | $62,985 | $32.93M |
| Aug 21, 2026 | $0.03919 | $0.04439 | $0.03898 | $0.04286 | +9.36% | $67,532 | $35.42M |
| Aug 20, 2026 | $0.03745 | $0.03928 | $0.03713 | $0.03919 | +4.65% | $59,729 | $32.38M |
| Aug 19, 2026 | $0.03655 | $0.03847 | $0.03594 | $0.03745 | +2.46% | $58,462 | $30.94M |
| Aug 18, 2026 | $0.03858 | $0.0388 | $0.03653 | $0.03655 | -5.26% | $63,583 | $30.20M |
| Aug 17, 2026 | $0.04034 | $0.04045 | $0.03722 | $0.03858 | -4.36% | $61,098 | $31.88M |
| Aug 16, 2026 | $0.04187 | $0.04276 | $0.03942 | $0.04034 | -3.65% | $60,651 | $33.33M |
| Aug 15, 2026 | $0.04066 | $0.04189 | $0.03992 | $0.04187 | +2.98% | $73,559 | $34.60M |
| Aug 14, 2026 | $0.04068 | $0.04157 | $0.03984 | $0.04066 | -0.05% | $79,518 | $33.60M |
| Aug 13, 2026 | $0.04028 | $0.04096 | $0.03828 | $0.04068 | +0.99% | $58,141 | $33.61M |
| Aug 12, 2026 | $0.03941 | $0.04134 | $0.03875 | $0.04028 | +2.21% | $68,914 | $33.28M |
| Aug 11, 2026 | $0.03844 | $0.03979 | $0.03743 | $0.03941 | +2.52% | $57,271 | $32.56M |
| Aug 10, 2026 | $0.03818 | $0.04088 | $0.03682 | $0.03844 | +0.68% | $61,835 | $31.76M |
| Aug 9, 2026 | $0.03734 | $0.03855 | $0.03575 | $0.03818 | +2.25% | $58,798 | $31.55M |
| Aug 8, 2026 | $0.03504 | $0.0376 | $0.03477 | $0.03734 | +6.56% | $59,077 | $30.85M |
| Aug 7, 2026 | $0.03459 | $0.03567 | $0.03434 | $0.03504 | +1.30% | $55,432 | $28.95M |
| Aug 6, 2026 | $0.03261 | $0.03486 | $0.03261 | $0.03459 | +6.07% | $63,593 | $28.58M |
| Aug 5, 2026 | $0.03245 | $0.03408 | $0.03224 | $0.03261 | +0.49% | $61,907 | $26.95M |
| Aug 4, 2026 | $0.03325 | $0.03356 | $0.03241 | $0.03245 | -2.41% | $59,718 | $26.81M |
| Aug 3, 2026 | $0.03274 | $0.03408 | $0.03219 | $0.03325 | +1.56% | $56,418 | $27.47M |
| Aug 2, 2026 | $0.03413 | $0.03469 | $0.03264 | $0.03274 | -4.07% | $56,960 | $27.05M |
| Aug 1, 2026 | $0.03284 | $0.03459 | $0.03281 | $0.03413 | +3.93% | $55,866 | $28.20M |
| Jul 31, 2026 | $0.03165 | $0.03329 | $0.03165 | $0.03284 | +3.76% | $93,835 | $27.14M |
| Jul 30, 2026 | $0.03136 | $0.03256 | $0.03093 | $0.03165 | +0.92% | $58,503 | $26.15M |
| Jul 29, 2026 | $0.03187 | $0.03289 | $0.03015 | $0.03136 | -1.60% | $57,028 | $25.91M |
| Jul 28, 2026 | $0.03043 | $0.03233 | $0.03008 | $0.03187 | +4.73% | $63,814 | $26.33M |
| Jul 27, 2026 | $0.03335 | $0.03495 | $0.03031 | $0.03043 | -8.76% | $64,606 | $25.14M |
| Jul 26, 2026 | $0.03401 | $0.03666 | $0.03248 | $0.03335 | -1.94% | $64,928 | $27.56M |
| Jul 25, 2026 | $0.03115 | $0.03555 | $0.03084 | $0.03401 | +9.18% | $74,947 | $28.10M |
| Jul 24, 2026 | $0.02981 | $0.03288 | $0.02964 | $0.03115 | +4.50% | $63,213 | $25.74M |
| Jul 23, 2026 | $0.03083 | $0.03125 | $0.02977 | $0.02981 | -3.31% | $55,356 | $24.63M |
| Jul 22, 2026 | $0.03075 | $0.0315 | $0.03014 | $0.03083 | +0.26% | $58,315 | $25.47M |
| Jul 21, 2026 | $0.02995 | $0.03125 | $0.02991 | $0.03075 | +2.67% | $69,420 | $25.41M |
| Jul 20, 2026 | $0.02904 | $0.0301 | $0.0285 | $0.02995 | +3.13% | $65,583 | $24.75M |
| Jul 19, 2026 | $0.02963 | $0.02968 | $0.0288 | $0.02904 | -1.99% | $59,199 | $24.00M |
| Jul 18, 2026 | $0.03003 | $0.03014 | $0.02941 | $0.02963 | -1.33% | $58,716 | $24.48M |
| Jul 17, 2026 | $0.02981 | $0.0305 | $0.02908 | $0.03003 | +0.74% | $70,539 | $24.81M |
| Jul 16, 2026 | $0.03021 | $0.03063 | $0.02968 | $0.02981 | -1.32% | $59,299 | $24.63M |
| Jul 15, 2026 | $0.03098 | $0.03105 | $0.0301 | $0.03021 | -2.49% | $58,078 | $24.96M |
| Jul 14, 2026 | $0.02964 | $0.03279 | $0.02934 | $0.03098 | +4.52% | $66,404 | $25.60M |
| Jul 13, 2026 | $0.03007 | $0.03075 | $0.02895 | $0.02964 | -1.43% | $60,780 | $24.49M |
| Jul 12, 2026 | $0.03059 | $0.03133 | $0.0300 | $0.03007 | -1.70% | $65,337 | $24.85M |
| Jul 11, 2026 | $0.03062 | $0.0332 | $0.0302 | $0.03059 | -0.10% | $61,747 | $25.28M |
| Jul 10, 2026 | $0.02996 | $0.03135 | $0.02987 | $0.03062 | +2.20% | $55,558 | $25.30M |
| Jul 9, 2026 | $0.02933 | $0.03132 | $0.02907 | $0.02996 | +2.15% | $69,117 | $24.76M |
| Jul 8, 2026 | $0.03075 | $0.03116 | $0.0288 | $0.02933 | -4.62% | $62,631 | $24.24M |
| Jul 7, 2026 | $0.0317 | $0.0319 | $0.03054 | $0.03075 | -3.00% | $56,436 | $25.41M |
| Jul 6, 2026 | $0.03186 | $0.03256 | $0.03034 | $0.0317 | -0.50% | $55,561 | $26.19M |
| Jul 5, 2026 | $0.03139 | $0.03216 | $0.03011 | $0.03186 | +1.50% | $55,141 | $26.33M |
| Jul 4, 2026 | $0.03192 | $0.03225 | $0.03056 | $0.03139 | -1.66% | $57,388 | $25.94M |
| Jul 3, 2026 | $0.02937 | $0.03313 | $0.02913 | $0.03192 | +8.68% | $72,776 | $26.38M |
| Jul 2, 2026 | $0.03039 | $0.03039 | $0.02916 | $0.02937 | -3.36% | $57,674 | $24.27M |
| Jul 1, 2026 | $0.02959 | $0.0304 | $0.0287 | $0.03039 | +2.70% | $65,166 | $25.11M |
| Jun 30, 2026 | $0.03109 | $0.03163 | $0.02915 | $0.02959 | -4.82% | $80,193 | $24.45M |
| Jun 29, 2026 | $0.03067 | $0.03231 | $0.03026 | $0.03109 | +1.37% | $77,086 | $25.69M |
| Jun 28, 2026 | $0.02912 | $0.0314 | $0.02881 | $0.03067 | +5.32% | $64,384 | $25.34M |
| Jun 27, 2026 | $0.02955 | $0.02977 | $0.02801 | $0.02912 | -1.46% | $70,707 | $24.06M |
| Jun 26, 2026 | $0.02862 | $0.03011 | $0.02742 | $0.02955 | +3.25% | $64,598 | $24.42M |
| Jun 25, 2026 | $0.03059 | $0.03182 | $0.02772 | $0.02862 | -6.44% | $65,489 | $23.65M |
| Jun 24, 2026 | $0.03098 | $0.03214 | $0.02814 | $0.03059 | -1.26% | $75,101 | $25.28M |
| Jun 23, 2026 | $0.02848 | $0.03204 | $0.02718 | $0.03098 | +8.78% | $74,132 | $25.60M |
| Jun 22, 2026 | $0.02915 | $0.03059 | $0.02799 | $0.02848 | -2.30% | $69,988 | $23.53M |
| Jun 21, 2026 | $0.02877 | $0.0325 | $0.02873 | $0.02915 | +1.32% | $84,910 | $24.09M |
| Jun 20, 2026 | $0.02738 | $0.02948 | $0.02693 | $0.02877 | +5.08% | $65,499 | $23.77M |
| Jun 19, 2026 | $0.02824 | $0.02867 | $0.0272 | $0.02738 | — | $59,634 | $22.62M |
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 $0.0472, roughly 97.2% 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 $39.04M, on roughly $2.26M 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 72.10%.
What were EDU's high and low in this window?
In this sample, the highest trade print is about $0.06175 (Sep 5, 2026) and the lowest about $0.02693 (Jun 20, 2026).
What were EDU's best and worst days in this window?
Best close-to-close day was about +9.36% (Aug 21, 2026); worst was -8.76% (Jul 27, 2026).