OpenLedger OPEN #505
$0.186 9.39% (1d)
Market Overview
OpenLedger current market price is $0.186 with a 24 hour trading volume of $6,568.97K. The total available supply of OpenLedger is 1.00B OPEN with a maximum supply of 1.00B OPEN. It has secured Rank 505 in the cryptocurrency market with a marketcap of $40.15M. The OPEN price is 1.14% up in the last one hour.
The high price of the OpenLedger is $0.188 and low price is $0.169 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
OpenLedger Rank
505
OpenLedger Price
$0.186
Market Cap
$40.15M 9.61%
Fully Diluted Valuation
$186.30M
Trading Volume(24h)
$6,568.97K
Circulating Supply
215.50M OPEN
Total Supply
1.00B OPEN
Max Supply
1.00B OPEN
High(24h)
$0.188
Low(24h)
$0.169
All-time High
$1.82 89.75%
08 Sep 2025
All-time Low
$0.139 33.63%
07 Mar 2026
Cryptocurrency OpenLedger Calculator
Want to convert more cryptocurrencies?
OpenLedger Historical Data Chart
1h
1.14%
24h
9.39%
7d
2.43%
14d
1.5%
30d
13.96%
60d
5.62%
200d
23.53%
1y
0%
OpenLedger Historical Data
Historical data of OpenLedger past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-09-08 | $309,936,911.80 | $540,255,747.31 | $1.42 |
| 2025-09-09 | $309,936,911.80 | $540,255,747.31 | $1.42 |
| 2025-09-10 | $241,180,693.45 | $288,886,550.35 | $1.12 |
| 2025-09-11 | $225,927,251.02 | $450,628,477.00 | $1.04 |
| 2025-09-12 | $196,281,934.09 | $182,629,793.00 | $0.91 |
| 2025-09-13 | $197,766,753.50 | $95,271,867.24 | $0.92 |
| 2025-09-14 | $218,200,921.09 | $166,956,286.77 | $1.01 |
| 2025-09-15 | $215,088,719.50 | $265,567,452.07 | $1.00 |
| 2025-09-16 | $185,920,217.89 | $163,808,345.98 | $0.86 |
| 2025-09-17 | $186,908,837.14 | $124,384,216.73 | $0.87 |
| 2025-09-18 | $184,821,371.70 | $122,297,451.23 | $0.86 |
| 2025-09-19 | $186,791,769.88 | $238,088,641.72 | $0.87 |
| 2025-09-20 | $193,824,861.08 | $568,748,566.65 | $0.90 |
| 2025-09-21 | $201,869,140.86 | $784,390,792.32 | $0.94 |
| 2025-09-22 | $209,857,824.58 | $1,180,867,402.87 | $0.97 |
| 2025-09-23 | $165,529,352.15 | $1,107,398,558.54 | $0.77 |
| 2025-09-24 | $161,436,769.73 | $77,593,284.69 | $0.75 |
| 2025-09-25 | $153,595,322.24 | $69,406,050.14 | $0.72 |
| 2025-09-26 | $127,958,435.78 | $71,295,189.33 | $0.59 |
| 2025-09-27 | $125,913,558.31 | $60,573,771.73 | $0.59 |
| 2025-09-28 | $119,083,632.26 | $35,780,777.16 | $0.55 |
| 2025-09-29 | $118,539,010.86 | $36,207,848.77 | $0.55 |
| 2025-09-30 | $100,985,640.05 | $53,693,499.89 | $0.47 |
| 2025-10-01 | $92,519,650.55 | $52,348,536.18 | $0.43 |
| 2025-10-02 | $98,500,356.92 | $56,019,054.98 | $0.46 |
| 2025-10-03 | $95,479,072.42 | $54,218,800.52 | $0.44 |
| 2025-10-04 | $134,987,683.26 | $487,644,500.12 | $0.63 |
| 2025-10-05 | $115,615,370.24 | $83,183,305.05 | $0.54 |
| 2025-10-06 | $129,283,741.18 | $128,748,743.87 | $0.60 |
| 2025-10-07 | $134,177,863.27 | $134,248,890.36 | $0.62 |
| 2025-10-08 | $134,808,631.56 | $125,771,274.40 | $0.63 |
| 2025-10-09 | $140,402,718.09 | $66,880,985.31 | $0.65 |
| 2025-10-10 | $120,061,963.24 | $67,163,577.70 | $0.56 |
| 2025-10-11 | $79,131,356.51 | $68,019,981.90 | $0.37 |
| 2025-10-12 | $83,983,470.66 | $74,476,761.73 | $0.39 |
| 2025-10-13 | $94,932,607.66 | $83,294,842.08 | $0.44 |
| 2025-10-14 | $98,053,271.17 | $52,457,079.20 | $0.45 |
| 2025-10-15 | $91,621,217.04 | $49,140,472.75 | $0.43 |
| 2025-10-16 | $84,814,931.75 | $43,542,651.55 | $0.39 |
| 2025-10-17 | $78,684,897.77 | $43,021,497.11 | $0.36 |
| 2025-10-18 | $73,815,012.27 | $41,040,184.30 | $0.34 |
| 2025-10-19 | $72,569,039.37 | $35,546,836.97 | $0.34 |
| 2025-10-20 | $73,969,285.00 | $35,818,612.10 | $0.34 |
| 2025-10-21 | $79,809,721.67 | $47,588,023.34 | $0.37 |
| 2025-10-22 | $81,777,098.58 | $100,569,966.83 | $0.38 |
| 2025-10-23 | $75,565,418.29 | $53,290,773.70 | $0.35 |
| 2025-10-24 | $77,694,485.89 | $41,076,486.83 | $0.36 |
| 2025-10-25 | $81,966,490.90 | $48,418,794.85 | $0.38 |
| 2025-10-26 | $83,199,960.00 | $54,056,077.27 | $0.39 |
| 2025-10-27 | $86,805,235.06 | $42,538,804.61 | $0.40 |
| 2025-10-28 | $82,003,375.66 | $41,704,917.14 | $0.38 |
| 2025-10-29 | $80,745,551.34 | $41,926,975.89 | $0.38 |
| 2025-10-30 | $81,062,860.33 | $57,209,600.53 | $0.38 |
| 2025-10-31 | $71,758,163.50 | $25,497,381.53 | $0.33 |
| 2025-11-01 | $74,439,145.98 | $15,074,412.98 | $0.35 |
| 2025-11-02 | $76,879,880.40 | $13,872,882.89 | $0.36 |
| 2025-11-03 | $75,078,246.41 | $13,811,951.91 | $0.35 |
| 2025-11-04 | $63,804,546.56 | $19,153,124.23 | $0.30 |
| 2025-11-05 | $61,841,793.80 | $21,664,665.64 | $0.29 |
| 2025-11-06 | $62,726,584.00 | $16,680,304.84 | $0.29 |
| 2025-11-07 | $56,918,511.09 | $15,437,268.67 | $0.26 |
| 2025-11-08 | $61,565,927.50 | $18,602,268.13 | $0.29 |
| 2025-11-09 | $64,510,449.99 | $25,402,689.34 | $0.30 |
| 2025-11-10 | $63,490,197.44 | $16,801,119.62 | $0.29 |
| 2025-11-11 | $63,206,638.30 | $16,509,126.34 | $0.29 |
| 2025-11-12 | $59,400,413.35 | $14,284,494.13 | $0.28 |
| 2025-11-13 | $58,200,005.10 | $14,367,496.61 | $0.27 |
| 2025-11-14 | $56,558,148.17 | $16,364,446.04 | $0.26 |
| 2025-11-15 | $54,658,462.51 | $17,177,463.84 | $0.25 |
| 2025-11-16 | $54,847,969.50 | $12,344,923.26 | $0.25 |
| 2025-11-17 | $52,916,783.70 | $13,284,604.28 | $0.25 |
| 2025-11-18 | $52,110,361.33 | $9,190,702.56 | $0.24 |
| 2025-11-19 | $53,366,056.56 | $9,498,502.11 | $0.25 |
| 2025-11-20 | $52,603,862.75 | $6,235,711.93 | $0.24 |
| 2025-11-21 | $51,154,259.43 | $10,605,527.00 | $0.24 |
| 2025-11-22 | $52,916,088.49 | $17,667,459.16 | $0.25 |
| 2025-11-23 | $52,949,395.92 | $23,760,713.61 | $0.25 |
| 2025-11-24 | $51,039,528.53 | $5,233,878.04 | $0.24 |
| 2025-11-25 | $54,113,269.35 | $16,368,181.98 | $0.25 |
| 2025-11-26 | $53,446,952.47 | $7,044,947.89 | $0.25 |
| 2025-11-27 | $52,319,295.96 | $7,265,096.71 | $0.24 |
| 2025-11-28 | $55,178,795.00 | $13,897,439.71 | $0.26 |
| 2025-11-29 | $51,883,333.19 | $12,540,261.83 | $0.24 |
| 2025-11-30 | $51,024,650.48 | $7,265,406.93 | $0.24 |
| 2025-12-01 | $50,132,585.15 | $6,578,938.74 | $0.23 |
| 2025-12-02 | $46,618,804.60 | $8,568,939.47 | $0.22 |
| 2025-12-03 | $48,220,645.56 | $7,135,383.08 | $0.22 |
| 2025-12-04 | $50,460,052.31 | $9,026,596.66 | $0.23 |
| 2025-12-05 | $48,520,400.89 | $6,358,192.44 | $0.23 |
| 2025-12-06 | $47,300,967.72 | $5,805,153.39 | $0.22 |
| 2025-12-07 | $47,365,710.33 | $4,791,246.55 | $0.22 |
| 2025-12-08 | $46,274,130.93 | $5,647,734.91 | $0.21 |
| 2025-12-09 | $46,306,430.62 | $5,387,495.66 | $0.21 |
| 2025-12-10 | $48,505,081.75 | $6,882,264.64 | $0.22 |
| 2025-12-11 | $45,782,869.35 | $7,011,447.93 | $0.21 |
| 2025-12-12 | $44,768,428.43 | $6,225,170.34 | $0.21 |
| 2025-12-13 | $43,284,796.20 | $5,430,211.75 | $0.20 |
| 2025-12-14 | $43,976,052.13 | $4,990,496.02 | $0.20 |
| 2025-12-15 | $41,235,926.86 | $4,530,957.15 | $0.19 |
| 2025-12-16 | $38,955,350.56 | $4,844,569.16 | $0.18 |
| 2025-12-17 | $39,622,162.45 | $4,148,658.65 | $0.18 |
| 2025-12-18 | $37,064,717.05 | $10,362,899.98 | $0.17 |
| 2025-12-19 | $34,437,599.44 | $4,326,888.96 | $0.16 |
| 2025-12-20 | $36,602,598.15 | $6,180,151.42 | $0.17 |
| 2025-12-21 | $38,207,586.23 | $9,165,023.74 | $0.18 |
| 2025-12-22 | $38,014,796.47 | $34,229,355.33 | $0.18 |
| 2025-12-23 | $36,418,846.26 | $13,301,814.89 | $0.17 |
| 2025-12-24 | $34,691,009.44 | $4,442,710.56 | $0.16 |
| 2025-12-25 | $35,970,449.99 | $4,879,581.65 | $0.17 |
| 2025-12-26 | $37,086,513.52 | $8,499,545.84 | $0.17 |
| 2025-12-27 | $35,600,341.20 | $4,756,222.50 | $0.16 |
| 2025-12-28 | $35,327,000.06 | $3,673,517.22 | $0.16 |
| 2025-12-29 | $34,309,659.97 | $2,777,059.85 | $0.16 |
| 2025-12-30 | $34,764,957.88 | $4,370,476.61 | $0.16 |
| 2025-12-31 | $36,540,551.04 | $20,795,982.28 | $0.17 |
| 2026-01-01 | $33,820,042.52 | $8,015,044.28 | $0.16 |
| 2026-01-02 | $34,911,056.72 | $5,286,414.67 | $0.16 |
| 2026-01-03 | $36,599,680.71 | $11,846,238.44 | $0.17 |
| 2026-01-04 | $36,995,995.17 | $5,840,403.61 | $0.17 |
| 2026-01-05 | $37,462,691.37 | $5,575,995.06 | $0.17 |
| 2026-01-06 | $38,537,194.72 | $12,210,873.42 | $0.18 |
| 2026-01-07 | $39,142,634.54 | $5,691,928.70 | $0.18 |
| 2026-01-08 | $37,499,941.06 | $6,937,421.50 | $0.17 |
| 2026-01-09 | $35,947,105.34 | $4,254,387.68 | $0.17 |
| 2026-01-10 | $35,769,426.23 | $3,223,268.47 | $0.17 |
| 2026-01-11 | $36,446,017.84 | $3,534,624.66 | $0.17 |
| 2026-01-12 | $36,181,174.91 | $3,456,136.56 | $0.17 |
| 2026-01-13 | $34,991,105.43 | $3,156,964.82 | $0.16 |
| 2026-01-14 | $36,559,259.90 | $4,289,644.93 | $0.17 |
| 2026-01-15 | $38,190,696.01 | $9,465,984.23 | $0.18 |
| 2026-01-16 | $36,995,237.64 | $7,945,232.68 | $0.17 |
| 2026-01-17 | $38,520,525.57 | $6,879,401.71 | $0.18 |
| 2026-01-18 | $37,944,745.84 | $6,110,140.55 | $0.18 |
| 2026-01-19 | $37,931,222.97 | $10,525,039.26 | $0.18 |
| 2026-01-20 | $34,908,087.67 | $8,418,799.58 | $0.16 |
| 2026-01-21 | $31,762,253.02 | $5,760,753.60 | $0.15 |
| 2026-01-22 | $32,711,974.85 | $5,392,799.96 | $0.15 |
| 2026-01-23 | $31,833,968.89 | $2,816,652.07 | $0.15 |
| 2026-01-24 | $33,760,716.26 | $6,667,068.68 | $0.16 |
| 2026-01-25 | $39,764,516.43 | $29,257,149.17 | $0.18 |
| 2026-01-26 | $33,140,264.05 | $12,833,934.75 | $0.15 |
| 2026-01-27 | $36,740,628.92 | $11,372,487.42 | $0.17 |
| 2026-01-28 | $35,295,987.21 | $8,970,456.95 | $0.16 |
| 2026-01-29 | $34,656,983.38 | $9,094,277.64 | $0.16 |
| 2026-01-30 | $32,007,461.79 | $7,759,862.38 | $0.15 |
| 2026-01-31 | $34,608,427.79 | $13,879,791.34 | $0.16 |
| 2026-02-01 | $31,951,992.62 | $7,243,960.83 | $0.15 |
| 2026-02-02 | $32,865,894.63 | $21,659,161.45 | $0.15 |
| 2026-02-03 | $35,639,407.38 | $10,737,927.34 | $0.17 |
| 2026-02-04 | $34,673,923.56 | $9,113,393.58 | $0.16 |
| 2026-02-05 | $35,638,497.16 | $9,922,154.94 | $0.17 |
| 2026-02-06 | $32,286,929.89 | $23,094,507.56 | $0.15 |
| 2026-02-07 | $35,339,283.90 | $13,833,553.38 | $0.16 |
| 2026-02-08 | $34,251,853.37 | $10,588,163.00 | $0.16 |
| 2026-02-09 | $34,043,590.59 | $6,617,911.46 | $0.16 |
| 2026-02-10 | $35,063,825.07 | $9,484,504.47 | $0.16 |
| 2026-02-11 | $36,987,043.24 | $10,496,626.74 | $0.17 |
| 2026-02-12 | $40,657,330.63 | $13,443,902.41 | $0.19 |
| 2026-02-13 | $38,205,775.57 | $10,371,281.64 | $0.18 |
| 2026-02-14 | $37,840,536.07 | $9,539,778.96 | $0.18 |
| 2026-02-15 | $37,941,296.83 | $8,723,735.28 | $0.18 |
| 2026-02-16 | $35,005,528.07 | $10,698,931.86 | $0.16 |
| 2026-02-17 | $34,337,205.01 | $7,005,302.65 | $0.16 |
| 2026-02-18 | $34,835,030.28 | $5,158,864.24 | $0.16 |
| 2026-02-19 | $34,122,418.50 | $5,068,421.67 | $0.16 |
| 2026-02-20 | $33,211,962.58 | $5,928,328.07 | $0.15 |
| 2026-02-21 | $33,886,465.42 | $5,877,086.97 | $0.16 |
| 2026-02-22 | $32,856,550.16 | $4,232,796.95 | $0.15 |
| 2026-02-23 | $32,203,505.40 | $3,650,790.42 | $0.15 |
| 2026-02-24 | $31,067,601.39 | $4,088,199.48 | $0.14 |
| 2026-02-25 | $31,708,582.15 | $4,764,680.16 | $0.15 |
| 2026-02-26 | $33,039,876.95 | $7,734,272.93 | $0.15 |
| 2026-02-27 | $32,397,816.41 | $4,263,052.22 | $0.15 |
| 2026-02-28 | $32,714,975.47 | $5,743,763.74 | $0.15 |
| 2026-03-01 | $31,906,767.51 | $5,114,166.36 | $0.15 |
| 2026-03-02 | $30,952,937.62 | $4,195,043.43 | $0.14 |
| 2026-03-03 | $30,969,265.31 | $5,542,438.30 | $0.14 |
| 2026-03-04 | $31,328,467.27 | $5,000,890.20 | $0.15 |
| 2026-03-05 | $31,472,200.69 | $4,563,864.01 | $0.15 |
| 2026-03-06 | $31,488,100.01 | $4,420,819.01 | $0.15 |
| 2026-03-07 | $30,580,025.81 | $4,100,023.58 | $0.14 |
| 2026-03-08 | $31,630,503.04 | $5,099,886.35 | $0.15 |
| 2026-03-09 | $30,945,283.25 | $4,308,210.63 | $0.14 |
| 2026-03-10 | $31,638,693.91 | $3,839,845.90 | $0.15 |
| 2026-03-11 | $32,455,221.38 | $4,373,172.62 | $0.15 |
| 2026-03-12 | $32,997,640.00 | $3,033,116.30 | $0.15 |
| 2026-03-13 | $32,999,851.78 | $3,452,907.08 | $0.15 |
| 2026-03-14 | $32,884,319.35 | $3,874,554.79 | $0.15 |
| 2026-03-15 | $33,008,713.91 | $2,817,518.84 | $0.15 |
| 2026-03-16 | $33,152,958.62 | $2,157,962.64 | $0.15 |
| 2026-03-17 | $34,172,551.66 | $3,542,218.56 | $0.16 |
| 2026-03-18 | $33,897,749.44 | $2,902,627.08 | $0.16 |
| 2026-03-19 | $33,037,422.29 | $3,327,654.99 | $0.15 |
| 2026-03-20 | $32,322,795.94 | $2,335,937.41 | $0.15 |
| 2026-03-21 | $33,085,338.90 | $2,364,431.61 | $0.15 |
| 2026-03-22 | $33,151,829.68 | $2,610,035.56 | $0.15 |
| 2026-03-23 | $34,235,899.91 | $10,351,017.34 | $0.16 |
| 2026-03-24 | $35,938,665.01 | $26,068,455.66 | $0.17 |
| 2026-03-25 | $37,846,552.69 | $11,651,213.05 | $0.18 |
| 2026-03-26 | $36,741,834.00 | $6,754,355.45 | $0.17 |
| 2026-03-27 | $37,749,841.29 | $14,809,819.03 | $0.18 |
| 2026-03-28 | $35,527,964.46 | $5,633,810.30 | $0.16 |
| 2026-03-29 | $35,926,535.25 | $7,037,414.57 | $0.17 |
| 2026-03-30 | $33,701,606.11 | $3,465,114.78 | $0.16 |
| 2026-03-31 | $33,543,147.73 | $3,901,654.07 | $0.16 |
| 2026-04-01 | $34,839,916.91 | $8,105,859.86 | $0.16 |
| 2026-04-02 | $34,856,094.88 | $4,286,888.91 | $0.16 |
| 2026-04-03 | $33,627,638.97 | $6,299,666.57 | $0.16 |
| 2026-04-04 | $35,096,638.18 | $7,494,252.01 | $0.16 |
| 2026-04-05 | $35,667,803.92 | $5,727,851.60 | $0.17 |
| 2026-04-06 | $37,083,103.18 | $8,312,997.97 | $0.17 |
| 2026-04-07 | $37,648,243.38 | $11,329,014.01 | $0.17 |
| 2026-04-08 | $37,818,441.02 | $8,224,982.71 | $0.18 |
| 2026-04-09 | $38,395,047.61 | $16,728,121.36 | $0.18 |
| 2026-04-10 | $40,395,482.91 | $13,433,765.81 | $0.19 |
| 2026-04-11 | $40,828,984.78 | $10,001,707.20 | $0.19 |
| 2026-04-12 | $40,638,307.84 | $6,466,929.60 | $0.19 |
| 2026-04-13 | $37,382,084.41 | $7,109,229.97 | $0.17 |
| 2026-04-14 | $42,019,394.84 | $12,470,120.43 | $0.19 |
| 2026-04-15 | $44,463,614.58 | $30,094,135.45 | $0.21 |
| 2026-04-16 | $45,531,389.84 | $20,513,901.68 | $0.21 |
| 2026-04-17 | $43,995,265.12 | $10,107,949.63 | $0.20 |
| 2026-04-18 | $50,101,271.85 | $21,454,493.60 | $0.23 |
| 2026-04-19 | $48,477,150.67 | $10,572,882.64 | $0.22 |
| 2026-04-20 | $46,279,088.13 | $8,349,713.15 | $0.21 |
| 2026-04-21 | $44,386,538.62 | $6,928,291.55 | $0.21 |
| 2026-04-22 | $48,922,960.23 | $15,892,358.87 | $0.23 |
| 2026-04-23 | $47,797,643.23 | $10,131,599.98 | $0.22 |
| 2026-04-24 | $49,320,983.91 | $8,700,409.18 | $0.23 |
| 2026-04-25 | $49,206,518.21 | $8,401,248.59 | $0.23 |
| 2026-04-26 | $49,057,092.99 | $8,010,426.79 | $0.23 |
| 2026-04-26 | $52,506,842.99 | $18,711,208.29 | $0.24 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
