OpenLedger(OPEN)Today
$0.9175
OpenLedger Price History
(OPEN)Time period: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.983491 | $1.1667 | $0.9342 | $0.981522 | $278.280M |
2025-09-13 | $0.913767 | $1.0043 | $0.8884 | $0.982587 | $133.084M |
2025-09-12 | $0.877990 | $0.9438 | $0.878 | $0.920358 | $109.115M |
2025-09-11 | $1.058301 | $1.0622 | $0.8683 | $0.874986 | $220.586M |
2025-09-10 | $1.085482 | $1.5566 | $0.979 | $1.020306 | $406.508M |
2025-09-09 | $1.438842 | $1.8875 | $1.0412 | $1.094634 | $400.726M |
2025-09-08 | -- | $1.7498 | $0.2 | -- | -- |
2025-09-07 | -- | -- | -- | -- | -- |
2025-09-06 | -- | -- | -- | -- | -- |
2025-09-05 | -- | -- | -- | -- | -- |
2025-09-04 | -- | -- | -- | -- | -- |
2025-09-03 | -- | -- | -- | -- | -- |
2025-09-02 | -- | -- | -- | -- | -- |
2025-09-01 | -- | -- | -- | -- | -- |
2025-08-31 | -- | -- | -- | -- | -- |
2025-08-30 | -- | -- | -- | -- | -- |
2025-08-29 | -- | -- | -- | -- | -- |
2025-08-28 | -- | -- | -- | -- | -- |
2025-08-27 | -- | -- | -- | -- | -- |
2025-08-26 | -- | -- | -- | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-15
OpenLedger(OPEN)
