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
$0.0862
+2.86% 1D
Recently Viewed
1H+0.70%
1D+2.86%
1W-8.49%
1M-27.75%
OpenLedger (OPEN) has 90 days of daily open, high, low and close on file. Over that window OPEN ranged $0.08285 to $0.21204, closed at $0.08627 and is down 58.6% across the window.
OpenLedger — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.21204
Window low
$0.08285
First → last
-58.62%
Latest close
$0.08627
vs live
-0.08%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0859 | $0.08683 | $0.08326 | $0.08627 | +0.43% | $14,325 | $29.14M |
| Nov 3, 2026 | $0.08285 | $0.08744 | $0.08085 | $0.0859 | +3.68% | $65,984 | $29.02M |
| Nov 2, 2026 | $0.0830 | $0.08498 | $0.07996 | $0.08285 | -0.18% | $57,844 | $27.99M |
| Nov 1, 2026 | $0.08295 | $0.08551 | $0.08202 | $0.0830 | +0.06% | $57,792 | $28.04M |
| Oct 31, 2026 | $0.08848 | $0.09272 | $0.08231 | $0.08295 | -6.25% | $99,122 | $28.02M |
| Oct 30, 2026 | $0.08458 | $0.08908 | $0.07879 | $0.08848 | +4.61% | $62,580 | $29.89M |
| Oct 29, 2026 | $0.09407 | $0.09461 | $0.08356 | $0.08458 | -10.09% | $60,520 | $28.57M |
| Oct 28, 2026 | $0.09373 | $0.09524 | $0.0925 | $0.09407 | +0.36% | $66,141 | $31.78M |
| Oct 27, 2026 | $0.0911 | $0.09581 | $0.08932 | $0.09373 | +2.89% | $64,218 | $31.66M |
| Oct 26, 2026 | $0.09254 | $0.09411 | $0.08959 | $0.0911 | -1.56% | $59,093 | $30.77M |
| Oct 25, 2026 | $0.09703 | $0.09703 | $0.09001 | $0.09254 | -4.63% | $62,947 | $31.26M |
| Oct 24, 2026 | $0.09453 | $0.10006 | $0.09301 | $0.09703 | +2.64% | $74,114 | $32.78M |
| Oct 23, 2026 | $0.09163 | $0.09785 | $0.09132 | $0.09453 | +3.16% | $53,822 | $31.93M |
| Oct 22, 2026 | $0.09825 | $0.09878 | $0.09103 | $0.09163 | -6.74% | $55,886 | $30.95M |
| Oct 21, 2026 | $0.09658 | $0.09943 | $0.09612 | $0.09825 | +1.73% | $56,116 | $33.19M |
| Oct 20, 2026 | $0.09184 | $0.0991 | $0.08989 | $0.09658 | +5.16% | $59,128 | $32.63M |
| Oct 19, 2026 | $0.09043 | $0.09285 | $0.08801 | $0.09184 | +1.56% | $56,130 | $31.02M |
| Oct 18, 2026 | $0.0943 | $0.09457 | $0.08675 | $0.09043 | -4.10% | $60,774 | $30.55M |
| Oct 17, 2026 | $0.09833 | $0.09838 | $0.09248 | $0.0943 | -4.10% | $59,138 | $31.86M |
| Oct 16, 2026 | $0.09884 | $0.10047 | $0.09677 | $0.09833 | -0.52% | $56,103 | $33.22M |
| Oct 15, 2026 | $0.10136 | $0.10188 | $0.09122 | $0.09884 | -2.49% | $58,455 | $33.39M |
| Oct 14, 2026 | $0.10274 | $0.10363 | $0.09966 | $0.10136 | -1.34% | $55,928 | $34.24M |
| Oct 13, 2026 | $0.10235 | $0.1059 | $0.09862 | $0.10274 | +0.38% | $55,415 | $34.71M |
| Oct 12, 2026 | $0.11067 | $0.11148 | $0.10225 | $0.10235 | -7.52% | $66,318 | $34.57M |
| Oct 11, 2026 | $0.11048 | $0.11148 | $0.10837 | $0.11067 | +0.17% | $63,487 | $37.38M |
| Oct 10, 2026 | $0.10916 | $0.11288 | $0.10872 | $0.11048 | +1.21% | $58,240 | $37.32M |
| Oct 9, 2026 | $0.10476 | $0.10994 | $0.10287 | $0.10916 | +4.20% | $58,401 | $36.87M |
| Oct 8, 2026 | $0.11307 | $0.11585 | $0.10146 | $0.10476 | -7.35% | $73,235 | $35.39M |
| Oct 7, 2026 | $0.11946 | $0.11968 | $0.1075 | $0.11307 | -5.35% | $88,021 | $38.20M |
| Oct 6, 2026 | $0.12152 | $0.12188 | $0.11728 | $0.11946 | -1.70% | $58,337 | $40.35M |
| Oct 5, 2026 | $0.11936 | $0.12331 | $0.11705 | $0.12152 | +1.81% | $55,790 | $41.05M |
| Oct 4, 2026 | $0.11538 | $0.12553 | $0.11111 | $0.11936 | +3.45% | $105,732 | $40.32M |
| Oct 3, 2026 | $0.12686 | $0.13162 | $0.11359 | $0.11538 | -9.05% | $126,045 | $38.98M |
| Oct 2, 2026 | $0.12904 | $0.13579 | $0.12279 | $0.12686 | -1.69% | $55,018 | $42.85M |
| Oct 1, 2026 | $0.12927 | $0.13166 | $0.12734 | $0.12904 | -0.18% | $56,871 | $43.59M |
| Sep 30, 2026 | $0.12887 | $0.13213 | $0.1267 | $0.12927 | +0.31% | $55,274 | $43.67M |
| Sep 29, 2026 | $0.12953 | $0.13187 | $0.12528 | $0.12887 | -0.51% | $57,848 | $43.53M |
| Sep 28, 2026 | $0.13863 | $0.13955 | $0.12604 | $0.12953 | -6.56% | $53,342 | $43.76M |
| Sep 27, 2026 | $0.14063 | $0.14205 | $0.1364 | $0.13863 | -1.42% | $59,540 | $46.83M |
| Sep 26, 2026 | $0.13908 | $0.14347 | $0.13579 | $0.14063 | +1.11% | $61,266 | $47.51M |
| Sep 25, 2026 | $0.13746 | $0.14033 | $0.13468 | $0.13908 | +1.18% | $58,655 | $46.98M |
| Sep 24, 2026 | $0.13277 | $0.13939 | $0.13144 | $0.13746 | +3.53% | $60,815 | $46.43M |
| Sep 23, 2026 | $0.1450 | $0.14614 | $0.13007 | $0.13277 | -8.43% | $55,868 | $44.85M |
| Sep 22, 2026 | $0.14476 | $0.14555 | $0.1385 | $0.1450 | +0.17% | $55,624 | $48.98M |
| Sep 21, 2026 | $0.1405 | $0.14567 | $0.13764 | $0.14476 | +3.03% | $55,279 | $48.90M |
| Sep 20, 2026 | $0.14846 | $0.14894 | $0.13001 | $0.1405 | -5.36% | $57,202 | $47.46M |
| Sep 19, 2026 | $0.14906 | $0.14962 | $0.14398 | $0.14846 | -0.40% | $58,502 | $50.15M |
| Sep 18, 2026 | $0.13704 | $0.15034 | $0.13613 | $0.14906 | +8.77% | $72,397 | $50.35M |
| Sep 17, 2026 | $0.13654 | $0.13708 | $0.13412 | $0.13704 | +0.37% | $60,164 | $46.29M |
| Sep 16, 2026 | $0.13746 | $0.13808 | $0.13099 | $0.13654 | -0.67% | $60,305 | $46.12M |
| Sep 15, 2026 | $0.13404 | $0.13999 | $0.13163 | $0.13746 | +2.55% | $59,583 | $46.43M |
| Sep 14, 2026 | $0.13393 | $0.13637 | $0.13224 | $0.13404 | +0.08% | $58,970 | $45.28M |
| Sep 13, 2026 | $0.13506 | $0.13905 | $0.13183 | $0.13393 | -0.84% | $60,851 | $45.24M |
| Sep 12, 2026 | $0.12433 | $0.13628 | $0.12427 | $0.13506 | +8.63% | $65,459 | $45.62M |
| Sep 11, 2026 | $0.12054 | $0.12567 | $0.11803 | $0.12433 | +3.14% | $57,127 | $42.00M |
| Sep 10, 2026 | $0.12716 | $0.12908 | $0.11906 | $0.12054 | -5.21% | $57,975 | $40.72M |
| Sep 9, 2026 | $0.13105 | $0.1338 | $0.12089 | $0.12716 | -2.97% | $57,739 | $42.96M |
| Sep 8, 2026 | $0.12886 | $0.13276 | $0.1265 | $0.13105 | +1.70% | $61,098 | $44.27M |
| Sep 7, 2026 | $0.12712 | $0.13013 | $0.12526 | $0.12886 | +1.37% | $60,677 | $43.53M |
| Sep 6, 2026 | $0.12684 | $0.12867 | $0.12334 | $0.12712 | +0.22% | $60,215 | $42.94M |
| Sep 5, 2026 | $0.12195 | $0.12912 | $0.12094 | $0.12684 | +4.01% | $64,395 | $42.85M |
| Sep 4, 2026 | $0.12009 | $0.12359 | $0.11538 | $0.12195 | +1.55% | $61,883 | $41.20M |
| Sep 3, 2026 | $0.11706 | $0.12189 | $0.11403 | $0.12009 | +2.59% | $58,647 | $40.57M |
| Sep 2, 2026 | $0.12447 | $0.12624 | $0.11331 | $0.11706 | -5.95% | $73,950 | $39.54M |
| Sep 1, 2026 | $0.13292 | $0.13852 | $0.12217 | $0.12447 | -6.36% | $62,778 | $42.05M |
| Aug 31, 2026 | $0.13757 | $0.1400 | $0.12734 | $0.13292 | -3.38% | $65,943 | $44.90M |
| Aug 30, 2026 | $0.15104 | $0.15116 | $0.13617 | $0.13757 | -8.92% | $58,989 | $46.47M |
| Aug 29, 2026 | $0.15263 | $0.15402 | $0.15053 | $0.15104 | -1.04% | $61,577 | $51.02M |
| Aug 28, 2026 | $0.16073 | $0.16134 | $0.15123 | $0.15263 | -5.04% | $64,127 | $51.56M |
| Aug 27, 2026 | $0.16046 | $0.16187 | $0.15855 | $0.16073 | +0.17% | $62,040 | $54.30M |
| Aug 26, 2026 | $0.15525 | $0.16085 | $0.15444 | $0.16046 | +3.36% | $58,324 | $54.20M |
| Aug 25, 2026 | $0.16255 | $0.16513 | $0.15335 | $0.15525 | -4.49% | $58,834 | $52.44M |
| Aug 24, 2026 | $0.16713 | $0.16721 | $0.15979 | $0.16255 | -2.74% | $56,499 | $54.91M |
| Aug 23, 2026 | $0.16256 | $0.16996 | $0.15669 | $0.16713 | +2.81% | $65,367 | $56.46M |
| Aug 22, 2026 | $0.17594 | $0.18447 | $0.15093 | $0.16256 | -7.60% | $68,466 | $54.91M |
| Aug 21, 2026 | $0.16094 | $0.1774 | $0.15893 | $0.17594 | +9.32% | $64,645 | $59.43M |
| Aug 20, 2026 | $0.15845 | $0.1618 | $0.15675 | $0.16094 | +1.57% | $58,989 | $54.37M |
| Aug 19, 2026 | $0.15095 | $0.16263 | $0.14795 | $0.15845 | +4.97% | $56,857 | $53.53M |
| Aug 18, 2026 | $0.16588 | $0.16917 | $0.15049 | $0.15095 | -9.00% | $93,565 | $50.99M |
| Aug 17, 2026 | $0.16874 | $0.17139 | $0.16483 | $0.16588 | -1.69% | $59,823 | $56.04M |
| Aug 16, 2026 | $0.17687 | $0.17796 | $0.16864 | $0.16874 | -4.60% | $59,785 | $57.00M |
| Aug 15, 2026 | $0.18415 | $0.19124 | $0.17657 | $0.17687 | -3.95% | $64,485 | $59.75M |
| Aug 14, 2026 | $0.18825 | $0.18854 | $0.17953 | $0.18415 | -2.18% | $61,179 | $62.21M |
| Aug 13, 2026 | $0.19852 | $0.19978 | $0.18622 | $0.18825 | -5.17% | $56,859 | $63.59M |
| Aug 12, 2026 | $0.21204 | $0.23267 | $0.19792 | $0.19852 | -6.38% | $70,189 | $67.06M |
| Aug 11, 2026 | $0.18755 | $0.21329 | $0.18684 | $0.21204 | +13.06% | $67,149 | $71.63M |
| Aug 10, 2026 | $0.20734 | $0.21079 | $0.18535 | $0.18755 | -9.54% | $63,349 | $63.36M |
| Aug 9, 2026 | $0.21164 | $0.21404 | $0.20699 | $0.20734 | -2.03% | $58,008 | $70.04M |
| Aug 8, 2026 | $0.20846 | $0.21326 | $0.20522 | $0.21164 | +1.53% | $62,008 | $71.49M |
| Aug 7, 2026 | $0.20867 | $0.21356 | $0.19627 | $0.20846 | — | $82,998 | $70.42M |
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 $0.0862, roughly 95.3% below that peak. The all-time low on record is $0.078824. 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 $29.05M, on roughly $5.82M 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 58.62%.
What were OPEN's high and low in this window?
In this sample, the highest trade print is about $0.23267 (Aug 12, 2026) and the lowest about $0.07879 (Oct 30, 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 -10.09% (Oct 29, 2026).