What historical data is shown for OPEN?
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.
OpenLedger (OPEN) Historical Data
ETH
AI
OpenLedger Historical Price Information — Daily OPEN Open, High, Low, Close & Volume
$0.1339
-1.18% 1D
Recently Viewed
1H+0.30%
1D-1.18%
1W+2.84%
1M-19.24%
OpenLedger (OPEN) has 90 days of daily open, high, low and close on file. Over that window OPEN ranged $0.11706 to $0.22488, closed at $0.1340 and is down 40.4% across the window.
OpenLedger — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.22488
Window low
$0.11706
First → last
-40.41%
Latest close
$0.1340
vs live
-0.07%
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.
OPEN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.13746 | $0.13808 | $0.13099 | $0.1340 | -2.52% | $47,900 | $28.88M |
| Sep 15, 2026 | $0.13404 | $0.13999 | $0.13163 | $0.13746 | +2.55% | $59,583 | $29.62M |
| Sep 14, 2026 | $0.13393 | $0.13637 | $0.13224 | $0.13404 | +0.08% | $58,970 | $28.89M |
| Sep 13, 2026 | $0.13506 | $0.13905 | $0.13183 | $0.13393 | -0.84% | $60,851 | $28.86M |
| Sep 12, 2026 | $0.12433 | $0.13628 | $0.12427 | $0.13506 | +8.63% | $65,459 | $29.11M |
| Sep 11, 2026 | $0.12054 | $0.12567 | $0.11803 | $0.12433 | +3.14% | $57,127 | $26.79M |
| Sep 10, 2026 | $0.12716 | $0.12908 | $0.11906 | $0.12054 | -5.21% | $57,975 | $25.98M |
| Sep 9, 2026 | $0.13105 | $0.1338 | $0.12089 | $0.12716 | -2.97% | $57,739 | $27.40M |
| Sep 8, 2026 | $0.12886 | $0.13276 | $0.1265 | $0.13105 | +1.70% | $61,098 | $28.24M |
| Sep 7, 2026 | $0.12712 | $0.13013 | $0.12526 | $0.12886 | +1.37% | $60,677 | $27.77M |
| Sep 6, 2026 | $0.12684 | $0.12867 | $0.12334 | $0.12712 | +0.22% | $60,215 | $27.39M |
| Sep 5, 2026 | $0.12195 | $0.12912 | $0.12094 | $0.12684 | +4.01% | $64,395 | $27.33M |
| Sep 4, 2026 | $0.12009 | $0.12359 | $0.11538 | $0.12195 | +1.55% | $61,883 | $26.28M |
| Sep 3, 2026 | $0.11706 | $0.12189 | $0.11403 | $0.12009 | +2.59% | $58,647 | $25.88M |
| Sep 2, 2026 | $0.12447 | $0.12624 | $0.11331 | $0.11706 | -5.95% | $73,950 | $25.23M |
| Sep 1, 2026 | $0.13292 | $0.13852 | $0.12217 | $0.12447 | -6.36% | $62,778 | $26.82M |
| Aug 31, 2026 | $0.13757 | $0.1400 | $0.12734 | $0.13292 | -3.38% | $65,943 | $28.64M |
| Aug 30, 2026 | $0.15104 | $0.15116 | $0.13617 | $0.13757 | -8.92% | $58,989 | $29.65M |
| Aug 29, 2026 | $0.15263 | $0.15402 | $0.15053 | $0.15104 | -1.04% | $61,577 | $32.55M |
| Aug 28, 2026 | $0.16073 | $0.16134 | $0.15123 | $0.15263 | -5.04% | $64,127 | $32.89M |
| Aug 27, 2026 | $0.16046 | $0.16187 | $0.15855 | $0.16073 | +0.17% | $62,040 | $34.64M |
| Aug 26, 2026 | $0.15525 | $0.16085 | $0.15444 | $0.16046 | +3.36% | $58,324 | $34.58M |
| Aug 25, 2026 | $0.16255 | $0.16513 | $0.15335 | $0.15525 | -4.49% | $58,834 | $33.46M |
| Aug 24, 2026 | $0.16713 | $0.16721 | $0.15979 | $0.16255 | -2.74% | $56,499 | $35.03M |
| Aug 23, 2026 | $0.16256 | $0.16996 | $0.15669 | $0.16713 | +2.81% | $65,367 | $36.02M |
| Aug 22, 2026 | $0.17594 | $0.18447 | $0.15093 | $0.16256 | -7.60% | $68,466 | $35.03M |
| Aug 21, 2026 | $0.16094 | $0.1774 | $0.15893 | $0.17594 | +9.32% | $64,645 | $37.92M |
| Aug 20, 2026 | $0.15845 | $0.1618 | $0.15675 | $0.16094 | +1.57% | $58,989 | $34.68M |
| Aug 19, 2026 | $0.15095 | $0.16263 | $0.14795 | $0.15845 | +4.97% | $56,857 | $34.15M |
| Aug 18, 2026 | $0.16588 | $0.16917 | $0.15049 | $0.15095 | -9.00% | $93,565 | $32.53M |
| Aug 17, 2026 | $0.16874 | $0.17139 | $0.16483 | $0.16588 | -1.69% | $59,823 | $35.75M |
| Aug 16, 2026 | $0.17687 | $0.17796 | $0.16864 | $0.16874 | -4.60% | $59,785 | $36.36M |
| Aug 15, 2026 | $0.18415 | $0.19124 | $0.17657 | $0.17687 | -3.95% | $64,485 | $38.12M |
| Aug 14, 2026 | $0.18825 | $0.18854 | $0.17953 | $0.18415 | -2.18% | $61,179 | $39.68M |
| Aug 13, 2026 | $0.19852 | $0.19978 | $0.18622 | $0.18825 | -5.17% | $56,859 | $40.57M |
| Aug 12, 2026 | $0.21204 | $0.23267 | $0.19792 | $0.19852 | -6.38% | $70,189 | $42.78M |
| Aug 11, 2026 | $0.18755 | $0.21329 | $0.18684 | $0.21204 | +13.06% | $67,149 | $45.69M |
| Aug 10, 2026 | $0.20734 | $0.21079 | $0.18535 | $0.18755 | -9.54% | $63,349 | $40.42M |
| Aug 9, 2026 | $0.21164 | $0.21404 | $0.20699 | $0.20734 | -2.03% | $58,008 | $44.68M |
| Aug 8, 2026 | $0.20846 | $0.21326 | $0.20522 | $0.21164 | +1.53% | $62,008 | $45.61M |
| Aug 7, 2026 | $0.20867 | $0.21356 | $0.19627 | $0.20846 | -0.10% | $82,998 | $44.92M |
| Aug 6, 2026 | $0.20793 | $0.22179 | $0.20449 | $0.20867 | +0.36% | $75,508 | $44.97M |
| Aug 5, 2026 | $0.19299 | $0.20966 | $0.19016 | $0.20793 | +7.74% | $63,188 | $44.81M |
| Aug 4, 2026 | $0.1872 | $0.19543 | $0.18433 | $0.19299 | +3.09% | $59,450 | $41.59M |
| Aug 3, 2026 | $0.18053 | $0.19709 | $0.17873 | $0.1872 | +3.69% | $66,886 | $40.34M |
| Aug 2, 2026 | $0.17885 | $0.1816 | $0.17465 | $0.18053 | +0.94% | $57,751 | $38.90M |
| Aug 1, 2026 | $0.17358 | $0.18181 | $0.1725 | $0.17885 | +3.04% | $57,993 | $38.54M |
| Jul 31, 2026 | $0.17915 | $0.18235 | $0.17218 | $0.17358 | -3.11% | $58,753 | $37.41M |
| Jul 30, 2026 | $0.18044 | $0.18368 | $0.17409 | $0.17915 | -0.71% | $60,576 | $38.61M |
| Jul 29, 2026 | $0.17156 | $0.19058 | $0.16485 | $0.18044 | +5.18% | $112,741 | $38.88M |
| Jul 28, 2026 | $0.15562 | $0.17335 | $0.15477 | $0.17156 | +10.24% | $61,800 | $36.97M |
| Jul 27, 2026 | $0.16327 | $0.16484 | $0.15346 | $0.15562 | -4.69% | $59,989 | $33.54M |
| Jul 26, 2026 | $0.16254 | $0.16516 | $0.15947 | $0.16327 | +0.45% | $61,862 | $35.18M |
| Jul 25, 2026 | $0.16393 | $0.16816 | $0.16112 | $0.16254 | -0.85% | $53,786 | $35.03M |
| Jul 24, 2026 | $0.16844 | $0.17187 | $0.16173 | $0.16393 | -2.68% | $56,402 | $35.33M |
| Jul 23, 2026 | $0.16279 | $0.17154 | $0.15953 | $0.16844 | +3.47% | $58,670 | $36.30M |
| Jul 22, 2026 | $0.16187 | $0.16378 | $0.15592 | $0.16279 | +0.57% | $58,139 | $35.08M |
| Jul 21, 2026 | $0.15777 | $0.16309 | $0.15712 | $0.16187 | +2.60% | $64,836 | $34.88M |
| Jul 20, 2026 | $0.15526 | $0.16151 | $0.15343 | $0.15777 | +1.62% | $60,656 | $34.00M |
| Jul 19, 2026 | $0.15454 | $0.15597 | $0.15174 | $0.15526 | +0.47% | $56,193 | $33.46M |
| Jul 18, 2026 | $0.15028 | $0.1555 | $0.14747 | $0.15454 | +2.83% | $56,599 | $33.30M |
| Jul 17, 2026 | $0.14632 | $0.15278 | $0.14312 | $0.15028 | +2.71% | $73,072 | $32.39M |
| Jul 16, 2026 | $0.14931 | $0.15189 | $0.14429 | $0.14632 | -2.00% | $55,074 | $31.53M |
| Jul 15, 2026 | $0.14648 | $0.14956 | $0.1456 | $0.14931 | +1.93% | $57,895 | $32.18M |
| Jul 14, 2026 | $0.15049 | $0.15133 | $0.14604 | $0.14648 | -2.66% | $57,198 | $31.57M |
| Jul 13, 2026 | $0.14472 | $0.15131 | $0.14083 | $0.15049 | +3.99% | $66,448 | $32.43M |
| Jul 12, 2026 | $0.14768 | $0.15223 | $0.14464 | $0.14472 | -2.00% | $55,598 | $31.19M |
| Jul 11, 2026 | $0.15276 | $0.15617 | $0.14721 | $0.14768 | -3.33% | $59,393 | $31.83M |
| Jul 10, 2026 | $0.15032 | $0.15416 | $0.14823 | $0.15276 | +1.62% | $56,822 | $32.92M |
| Jul 9, 2026 | $0.14695 | $0.15337 | $0.14557 | $0.15032 | +2.29% | $55,936 | $32.39M |
| Jul 8, 2026 | $0.15054 | $0.15595 | $0.14193 | $0.14695 | -2.38% | $60,752 | $31.67M |
| Jul 7, 2026 | $0.15875 | $0.15953 | $0.1476 | $0.15054 | -5.17% | $62,034 | $32.44M |
| Jul 6, 2026 | $0.16275 | $0.16287 | $0.15384 | $0.15875 | -2.46% | $66,116 | $34.21M |
| Jul 5, 2026 | $0.17308 | $0.17308 | $0.15864 | $0.16275 | -5.97% | $57,231 | $35.07M |
| Jul 4, 2026 | $0.16099 | $0.17325 | $0.1549 | $0.17308 | +7.51% | $79,285 | $37.30M |
| Jul 3, 2026 | $0.15712 | $0.1610 | $0.15557 | $0.16099 | +2.46% | $63,716 | $34.69M |
| Jul 2, 2026 | $0.15969 | $0.16309 | $0.15075 | $0.15712 | -1.61% | $76,686 | $33.86M |
| Jul 1, 2026 | $0.16083 | $0.16306 | $0.15245 | $0.15969 | -0.71% | $83,565 | $34.41M |
| Jun 30, 2026 | $0.15797 | $0.16627 | $0.15213 | $0.16083 | +1.81% | $67,685 | $34.66M |
| Jun 29, 2026 | $0.15773 | $0.16399 | $0.15558 | $0.15797 | +0.15% | $57,050 | $34.04M |
| Jun 28, 2026 | $0.16504 | $0.16693 | $0.15478 | $0.15773 | -4.43% | $64,141 | $33.99M |
| Jun 27, 2026 | $0.16307 | $0.16865 | $0.16002 | $0.16504 | +1.21% | $62,593 | $35.57M |
| Jun 26, 2026 | $0.16484 | $0.16736 | $0.15639 | $0.16307 | -1.07% | $60,319 | $35.14M |
| Jun 25, 2026 | $0.17549 | $0.18759 | $0.16121 | $0.16484 | -6.07% | $73,659 | $35.52M |
| Jun 24, 2026 | $0.18068 | $0.18108 | $0.16632 | $0.17549 | -2.87% | $62,524 | $37.82M |
| Jun 23, 2026 | $0.20494 | $0.20647 | $0.17911 | $0.18068 | -11.84% | $80,558 | $38.94M |
| Jun 22, 2026 | $0.21929 | $0.23116 | $0.19991 | $0.20494 | -6.54% | $71,832 | $44.16M |
| Jun 21, 2026 | $0.22345 | $0.2272 | $0.21293 | $0.21929 | -1.86% | $66,992 | $47.26M |
| Jun 20, 2026 | $0.22488 | $0.24176 | $0.22041 | $0.22345 | -0.64% | $73,850 | $48.15M |
| Jun 19, 2026 | $0.21934 | $0.23467 | $0.21309 | $0.22488 | — | $68,865 | $48.46M |
OpenLedger Historical Data FAQ
Window highs, lows, best/worst days and volume for OpenLedgerWhat is the all-time high for OPEN?
OpenLedger's record price is about $1.82. It currently trades at $0.1339, roughly 92.6% below that peak. The all-time low on record is $0.113646. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the OPEN market cap?
OpenLedger has a market capitalisation of about $28.95M, on roughly $5.42M 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 OPEN change over this window?
Across 90 daily candles, close-to-close moved down 40.41%.
What were OPEN's high and low in this window?
In this sample, the highest trade print is about $0.24176 (Jun 20, 2026) and the lowest about $0.11331 (Sep 2, 2026).
What were OPEN's best and worst days in this window?
Best close-to-close day was about +13.06% (Aug 11, 2026); worst was -11.84% (Jun 23, 2026).