OpenLedger OPEN #550
$0.160 4.36% (1d)
Market Overview
OpenLedger current market price is $0.160 with a 24 hour trading volume of $4,822.81K. The total available supply of OpenLedger is 1.00B OPEN with a maximum supply of 1.00B OPEN. It has secured Rank 550 in the cryptocurrency market with a marketcap of $34.39M. The OPEN price is 0.54% up in the last one hour.
The high price of the OpenLedger is $0.169 and low price is $0.158 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
550
OpenLedger Price
$0.160
Market Cap
$34.39M 4.38%
Fully Diluted Valuation
$159.58M
Trading Volume(24h)
$4,822.81K
Circulating Supply
215.50M OPEN
Total Supply
1.00B OPEN
Max Supply
1.00B OPEN
High(24h)
$0.169
Low(24h)
$0.158
All-time High
$1.82 91.22%
08 Sep 2025
All-time Low
$0.139 14.45%
07 Mar 2026
Cryptocurrency OpenLedger Calculator
Want to convert more cryptocurrencies?
OpenLedger Historical Data Chart
1h
0.54%
24h
4.36%
7d
18.03%
14d
13.55%
30d
4.44%
60d
28.33%
200d
2.04%
1y
0%
OpenLedger Historical Data
Historical data of OpenLedger past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-09-08 | $111,299,117.71 | $3,413,985.08 | $0.52 |
| 2025-09-09 | $304,532,067.78 | $539,791,250.73 | $1.42 |
| 2025-09-10 | $239,494,156.34 | $286,712,163.71 | $1.11 |
| 2025-09-11 | $224,281,254.83 | $449,998,556.64 | $1.04 |
| 2025-09-12 | $195,791,832.57 | $181,139,832.21 | $0.91 |
| 2025-09-13 | $198,064,797.51 | $115,735,248.50 | $0.93 |
| 2025-09-14 | $216,712,886.02 | $166,386,221.67 | $1.00 |
| 2025-09-15 | $215,668,039.51 | $270,827,504.95 | $1.00 |
| 2025-09-16 | $186,390,567.88 | $163,169,488.62 | $0.86 |
| 2025-09-17 | $187,457,372.99 | $116,285,784.01 | $0.87 |
| 2025-09-18 | $185,107,056.72 | $128,706,629.88 | $0.86 |
| 2025-09-19 | $187,172,222.66 | $238,758,308.38 | $0.87 |
| 2025-09-20 | $194,919,094.88 | $567,294,734.33 | $0.90 |
| 2025-09-21 | $201,932,127.44 | $786,229,353.36 | $0.94 |
| 2025-09-22 | $209,600,226.42 | $1,181,113,382.37 | $0.97 |
| 2025-09-23 | $165,561,159.90 | $1,100,039,594.56 | $0.76 |
| 2025-09-24 | $161,436,769.73 | $77,622,321.99 | $0.75 |
| 2025-09-25 | $154,153,210.92 | $69,313,663.84 | $0.71 |
| 2025-09-26 | $128,473,990.11 | $71,461,136.88 | $0.60 |
| 2025-09-27 | $126,139,624.36 | $60,376,700.34 | $0.58 |
| 2025-09-28 | $119,187,295.71 | $35,741,636.09 | $0.55 |
| 2025-09-29 | $118,661,356.30 | $36,239,513.04 | $0.55 |
| 2025-09-30 | $100,989,036.90 | $61,240,033.50 | $0.47 |
| 2025-10-01 | $92,562,844.23 | $52,419,461.40 | $0.43 |
| 2025-10-02 | $98,674,883.47 | $56,067,730.53 | $0.46 |
| 2025-10-03 | $95,763,588.06 | $54,393,372.10 | $0.45 |
| 2025-10-04 | $133,657,491.54 | $487,497,865.20 | $0.62 |
| 2025-10-05 | $115,891,417.24 | $124,459,244.38 | $0.55 |
| 2025-10-06 | $130,670,649.18 | $266,111,531.56 | $0.59 |
| 2025-10-07 | $136,877,749.39 | $149,108,190.12 | $0.66 |
| 2025-10-08 | $134,428,179.27 | $244,953,090.32 | $0.62 |
| 2025-10-09 | $140,402,718.09 | $91,483,582.34 | $0.64 |
| 2025-10-10 | $119,901,509.05 | $87,059,843.94 | $0.55 |
| 2025-10-11 | $78,517,584.20 | $66,276,747.94 | $0.36 |
| 2025-10-12 | $83,750,000.13 | $91,809,540.68 | $0.39 |
| 2025-10-13 | $99,161,261.02 | $135,313,690.01 | $0.46 |
| 2025-10-14 | $97,911,744.85 | $67,446,750.57 | $0.46 |
| 2025-10-15 | $91,517,717.50 | $50,039,523.03 | $0.42 |
| 2025-10-16 | $84,517,725.07 | $44,027,572.39 | $0.39 |
| 2025-10-17 | $78,416,884.72 | $42,969,791.09 | $0.36 |
| 2025-10-18 | $73,945,464.20 | $41,636,205.59 | $0.34 |
| 2025-10-19 | $72,652,003.00 | $35,669,779.14 | $0.34 |
| 2025-10-20 | $74,067,633.93 | $37,750,771.48 | $0.34 |
| 2025-10-21 | $80,624,894.21 | $54,544,558.35 | $0.38 |
| 2025-10-22 | $81,768,126.08 | $166,375,030.93 | $0.40 |
| 2025-10-23 | $75,427,326.54 | $52,776,156.33 | $0.35 |
| 2025-10-24 | $77,739,819.95 | $41,066,909.23 | $0.36 |
| 2025-10-25 | $81,596,796.58 | $55,564,598.89 | $0.39 |
| 2025-10-26 | $84,065,260.78 | $89,149,871.04 | $0.40 |
| 2025-10-27 | $86,529,061.85 | $42,834,047.46 | $0.40 |
| 2025-10-28 | $82,638,839.59 | $51,804,691.67 | $0.39 |
| 2025-10-29 | $80,843,664.14 | $42,194,767.82 | $0.37 |
| 2025-10-30 | $81,365,258.67 | $56,302,815.32 | $0.38 |
| 2025-10-31 | $71,824,132.35 | $26,263,440.29 | $0.33 |
| 2025-11-01 | $74,416,420.92 | $14,848,678.37 | $0.35 |
| 2025-11-02 | $76,892,720.40 | $14,469,362.25 | $0.36 |
| 2025-11-03 | $75,068,112.97 | $13,601,350.61 | $0.35 |
| 2025-11-04 | $63,890,429.18 | $19,189,105.46 | $0.30 |
| 2025-11-05 | $61,775,246.94 | $21,646,698.07 | $0.29 |
| 2025-11-06 | $62,743,648.98 | $16,790,760.45 | $0.29 |
| 2025-11-07 | $56,985,087.13 | $15,457,840.27 | $0.26 |
| 2025-11-08 | $62,071,371.64 | $24,178,056.12 | $0.30 |
| 2025-11-09 | $64,655,399.85 | $29,760,782.26 | $0.30 |
| 2025-11-10 | $63,500,684.62 | $16,569,292.03 | $0.29 |
| 2025-11-11 | $63,217,629.43 | $16,511,652.22 | $0.29 |
| 2025-11-12 | $59,360,598.46 | $14,269,792.60 | $0.28 |
| 2025-11-13 | $58,259,422.71 | $12,889,952.33 | $0.27 |
| 2025-11-14 | $56,236,972.90 | $16,361,979.16 | $0.26 |
| 2025-11-15 | $54,587,700.89 | $17,152,581.63 | $0.25 |
| 2025-11-16 | $54,791,056.27 | $12,265,572.01 | $0.25 |
| 2025-11-17 | $52,824,209.50 | $13,575,885.04 | $0.25 |
| 2025-11-18 | $52,142,266.77 | $9,179,176.82 | $0.24 |
| 2025-11-19 | $53,435,744.07 | $9,495,245.46 | $0.25 |
| 2025-11-20 | $52,640,690.40 | $11,259,112.48 | $0.24 |
| 2025-11-21 | $51,134,864.20 | $10,613,348.09 | $0.24 |
| 2025-11-22 | $53,085,302.53 | $17,714,672.51 | $0.25 |
| 2025-11-23 | $53,044,718.24 | $23,623,604.02 | $0.25 |
| 2025-11-24 | $50,947,269.89 | $16,143,116.71 | $0.27 |
| 2025-11-25 | $54,040,011.95 | $44,568,397.82 | $0.25 |
| 2025-11-26 | $53,292,196.51 | $7,263,938.66 | $0.25 |
| 2025-11-27 | $52,440,441.96 | $7,576,868.94 | $0.24 |
| 2025-11-28 | $55,689,457.50 | $14,032,287.00 | $0.26 |
| 2025-11-29 | $51,784,368.77 | $12,434,097.95 | $0.24 |
| 2025-11-30 | $51,024,650.48 | $7,377,563.65 | $0.24 |
| 2025-12-01 | $50,117,469.04 | $6,443,659.87 | $0.23 |
| 2025-12-02 | $46,605,076.11 | $8,542,130.57 | $0.22 |
| 2025-12-03 | $48,135,034.27 | $6,711,103.17 | $0.22 |
| 2025-12-04 | $50,398,038.40 | $9,010,879.25 | $0.23 |
| 2025-12-05 | $48,496,242.37 | $6,340,977.06 | $0.23 |
| 2025-12-06 | $47,337,957.32 | $6,484,544.02 | $0.22 |
| 2025-12-07 | $47,406,158.37 | $4,775,060.19 | $0.22 |
| 2025-12-08 | $46,197,287.96 | $6,274,283.09 | $0.21 |
| 2025-12-09 | $46,326,830.95 | $5,260,894.53 | $0.21 |
| 2025-12-10 | $48,405,154.76 | $6,335,877.42 | $0.22 |
| 2025-12-11 | $45,845,086.69 | $7,055,546.46 | $0.21 |
| 2025-12-12 | $44,718,098.60 | $6,611,495.87 | $0.21 |
| 2025-12-13 | $43,251,201.40 | $5,420,182.03 | $0.20 |
| 2025-12-14 | $43,937,741.41 | $5,315,575.00 | $0.20 |
| 2025-12-15 | $41,236,794.08 | $4,671,099.37 | $0.19 |
| 2025-12-16 | $38,915,204.80 | $4,846,793.50 | $0.18 |
| 2025-12-17 | $39,622,162.45 | $4,144,482.73 | $0.18 |
| 2025-12-18 | $37,046,505.14 | $10,386,378.03 | $0.17 |
| 2025-12-19 | $34,487,002.21 | $6,407,141.35 | $0.16 |
| 2025-12-20 | $36,653,833.12 | $6,186,773.18 | $0.17 |
| 2025-12-21 | $38,241,833.91 | $7,674,108.41 | $0.18 |
| 2025-12-22 | $37,907,214.92 | $51,633,368.86 | $0.18 |
| 2025-12-23 | $36,371,630.48 | $13,240,415.93 | $0.17 |
| 2025-12-24 | $34,735,311.28 | $8,671,543.15 | $0.16 |
| 2025-12-25 | $35,946,008.83 | $4,992,323.67 | $0.17 |
| 2025-12-26 | $37,251,799.68 | $11,004,572.59 | $0.17 |
| 2025-12-27 | $35,603,553.91 | $7,726,277.20 | $0.16 |
| 2025-12-28 | $35,332,153.41 | $3,588,521.60 | $0.16 |
| 2025-12-29 | $34,313,718.32 | $2,761,351.28 | $0.16 |
| 2025-12-30 | $39,093,405.98 | $13,206,809.11 | $0.18 |
| 2025-12-31 | $36,516,485.95 | $34,711,419.11 | $0.17 |
| 2026-01-01 | $33,876,181.49 | $9,414,366.66 | $0.16 |
| 2026-01-02 | $34,922,929.34 | $5,588,273.97 | $0.16 |
| 2026-01-03 | $36,696,261.91 | $11,708,867.10 | $0.17 |
| 2026-01-04 | $37,315,433.70 | $5,819,014.08 | $0.17 |
| 2026-01-05 | $37,549,191.21 | $6,275,240.27 | $0.17 |
| 2026-01-06 | $38,528,943.93 | $11,896,611.84 | $0.18 |
| 2026-01-07 | $39,094,906.94 | $8,909,559.54 | $0.18 |
| 2026-01-08 | $37,739,291.23 | $6,794,396.09 | $0.18 |
| 2026-01-09 | $36,078,548.59 | $8,978,354.31 | $0.17 |
| 2026-01-10 | $35,927,168.62 | $5,274,296.03 | $0.17 |
| 2026-01-11 | $36,540,459.45 | $3,770,558.79 | $0.17 |
| 2026-01-12 | $36,351,222.69 | $7,394,196.15 | $0.17 |
| 2026-01-13 | $35,101,213.79 | $5,670,182.29 | $0.16 |
| 2026-01-14 | $36,696,252.77 | $5,839,664.76 | $0.17 |
| 2026-01-15 | $38,154,361.88 | $9,485,003.85 | $0.18 |
| 2026-01-16 | $37,070,011.02 | $7,924,951.52 | $0.17 |
| 2026-01-17 | $38,500,033.55 | $6,715,180.04 | $0.18 |
| 2026-01-18 | $37,859,257.14 | $5,183,046.74 | $0.18 |
| 2026-01-19 | $36,208,623.61 | $10,238,360.23 | $0.17 |
| 2026-01-20 | $34,869,056.42 | $9,860,592.51 | $0.16 |
| 2026-01-21 | $31,959,356.22 | $5,669,452.04 | $0.15 |
| 2026-01-22 | $32,844,024.88 | $5,202,198.89 | $0.15 |
| 2026-01-23 | $32,032,020.67 | $3,831,808.54 | $0.15 |
| 2026-01-24 | $34,014,541.43 | $12,334,910.69 | $0.16 |
| 2026-01-25 | $39,686,666.14 | $52,526,097.36 | $0.18 |
| 2026-01-26 | $33,306,786.91 | $17,323,108.28 | $0.15 |
| 2026-01-27 | $37,028,847.30 | $15,837,318.62 | $0.17 |
| 2026-01-28 | $35,397,389.28 | $11,041,290.95 | $0.16 |
| 2026-01-29 | $34,668,222.19 | $10,225,896.29 | $0.16 |
| 2026-01-30 | $32,140,897.98 | $8,781,161.79 | $0.15 |
| 2026-01-31 | $34,581,551.75 | $16,985,766.81 | $0.16 |
| 2026-02-01 | $31,965,829.08 | $9,567,231.69 | $0.15 |
| 2026-02-02 | $32,763,155.41 | $21,019,154.22 | $0.15 |
| 2026-02-03 | $35,504,929.77 | $13,402,389.63 | $0.16 |
| 2026-02-04 | $34,787,362.43 | $10,652,776.04 | $0.16 |
| 2026-02-05 | $35,713,987.38 | $11,127,147.26 | $0.17 |
| 2026-02-06 | $32,466,073.31 | $21,222,669.45 | $0.15 |
| 2026-02-07 | $35,359,325.68 | $17,916,232.46 | $0.16 |
| 2026-02-08 | $34,366,358.09 | $15,669,629.69 | $0.16 |
| 2026-02-09 | $34,156,404.08 | $6,227,552.82 | $0.16 |
| 2026-02-10 | $35,027,797.25 | $13,141,416.22 | $0.16 |
| 2026-02-11 | $37,501,913.22 | $16,453,662.95 | $0.17 |
| 2026-02-12 | $40,941,162.01 | $21,417,361.39 | $0.19 |
| 2026-02-13 | $38,504,349.37 | $16,755,899.13 | $0.18 |
| 2026-02-14 | $38,175,571.45 | $12,230,634.83 | $0.18 |
| 2026-02-15 | $38,405,679.10 | $10,681,348.09 | $0.18 |
| 2026-02-16 | $35,177,954.30 | $13,573,113.22 | $0.16 |
| 2026-02-17 | $34,623,804.17 | $8,466,886.67 | $0.16 |
| 2026-02-18 | $35,059,435.33 | $7,924,152.71 | $0.16 |
| 2026-02-19 | $34,220,914.42 | $5,771,946.79 | $0.16 |
| 2026-02-20 | $33,236,271.39 | $8,296,591.73 | $0.15 |
| 2026-02-21 | $33,969,496.05 | $7,194,765.61 | $0.16 |
| 2026-02-22 | $32,835,288.93 | $5,336,604.30 | $0.15 |
| 2026-02-23 | $30,735,988.90 | $5,220,116.39 | $0.14 |
| 2026-02-24 | $31,306,000.36 | $4,038,906.70 | $0.15 |
| 2026-02-25 | $32,248,749.06 | $6,593,169.61 | $0.15 |
| 2026-02-26 | $33,108,081.04 | $8,628,884.18 | $0.15 |
| 2026-02-27 | $32,523,658.74 | $5,252,759.10 | $0.15 |
| 2026-02-28 | $32,709,554.88 | $8,768,435.23 | $0.15 |
| 2026-03-01 | $32,019,492.83 | $6,417,250.30 | $0.15 |
| 2026-03-02 | $31,019,975.31 | $4,846,920.24 | $0.14 |
| 2026-03-03 | $30,979,118.72 | $7,510,696.68 | $0.14 |
| 2026-03-04 | $31,310,187.65 | $5,624,202.75 | $0.15 |
| 2026-03-05 | $31,469,288.37 | $5,188,569.78 | $0.15 |
| 2026-03-06 | $31,382,839.78 | $4,743,904.00 | $0.15 |
| 2026-03-07 | $30,541,887.39 | $3,858,729.42 | $0.14 |
| 2026-03-08 | $31,699,397.38 | $4,799,465.88 | $0.15 |
| 2026-03-09 | $31,007,809.91 | $3,927,734.91 | $0.14 |
| 2026-03-10 | $31,624,456.42 | $3,638,829.33 | $0.15 |
| 2026-03-11 | $32,401,309.15 | $4,675,387.19 | $0.15 |
| 2026-03-12 | $32,997,175.81 | $2,892,440.07 | $0.15 |
| 2026-03-13 | $32,905,221.48 | $5,746,043.53 | $0.15 |
| 2026-03-14 | $32,984,873.84 | $4,776,288.33 | $0.15 |
| 2026-03-15 | $33,227,416.63 | $3,221,149.33 | $0.15 |
| 2026-03-16 | $33,261,614.50 | $2,972,463.14 | $0.15 |
| 2026-03-17 | $34,178,873.34 | $5,218,364.82 | $0.16 |
| 2026-03-18 | $33,999,072.99 | $3,808,790.16 | $0.16 |
| 2026-03-19 | $33,250,230.77 | $4,856,805.73 | $0.15 |
| 2026-03-20 | $32,510,023.44 | $2,544,736.75 | $0.15 |
| 2026-03-21 | $33,189,776.30 | $3,592,933.84 | $0.15 |
| 2026-03-22 | $32,476,535.14 | $2,458,388.88 | $0.15 |
| 2026-03-23 | $34,204,156.09 | $10,508,033.78 | $0.16 |
| 2026-03-24 | $36,250,403.54 | $25,615,652.78 | $0.17 |
| 2026-03-25 | $37,462,035.61 | $17,612,323.27 | $0.17 |
| 2026-03-26 | $36,734,388.38 | $10,215,671.24 | $0.17 |
| 2026-03-27 | $38,118,804.92 | $14,587,534.45 | $0.18 |
| 2026-03-28 | $35,682,052.02 | $7,763,168.13 | $0.17 |
| 2026-03-29 | $36,099,223.95 | $8,103,451.52 | $0.17 |
| 2026-03-30 | $33,760,524.03 | $4,717,827.34 | $0.16 |
| 2026-03-31 | $33,667,972.30 | $4,882,359.74 | $0.16 |
| 2026-04-01 | $34,926,724.86 | $10,138,025.93 | $0.16 |
| 2026-04-02 | $34,846,670.46 | $5,292,037.20 | $0.16 |
| 2026-04-03 | $33,635,115.22 | $6,463,389.69 | $0.16 |
| 2026-04-04 | $35,235,067.21 | $7,566,900.36 | $0.16 |
| 2026-04-05 | $35,644,067.63 | $6,279,174.16 | $0.17 |
| 2026-04-06 | $37,163,103.36 | $8,329,299.56 | $0.17 |
| 2026-04-07 | $37,831,786.37 | $11,022,187.81 | $0.18 |
| 2026-04-08 | $37,851,918.79 | $8,138,173.02 | $0.18 |
| 2026-04-09 | $38,427,566.04 | $26,661,075.18 | $0.18 |
| 2026-04-10 | $40,347,393.67 | $22,586,537.21 | $0.19 |
| 2026-04-11 | $40,865,259.91 | $9,658,842.23 | $0.19 |
| 2026-04-12 | $40,660,659.72 | $7,186,823.59 | $0.19 |
| 2026-04-13 | $37,397,853.01 | $6,896,424.20 | $0.17 |
| 2026-04-14 | $41,882,763.66 | $12,795,504.16 | $0.19 |
| 2026-04-15 | $44,862,307.02 | $33,301,350.24 | $0.21 |
| 2026-04-16 | $45,342,433.68 | $19,882,828.51 | $0.21 |
| 2026-04-17 | $43,992,495.56 | $9,815,738.23 | $0.20 |
| 2026-04-18 | $50,077,619.84 | $21,483,022.64 | $0.23 |
| 2026-04-19 | $48,308,619.01 | $12,064,647.12 | $0.22 |
| 2026-04-20 | $46,359,799.84 | $9,712,959.78 | $0.22 |
| 2026-04-21 | $44,649,738.59 | $6,751,576.07 | $0.21 |
| 2026-04-22 | $48,984,505.18 | $15,499,672.02 | $0.23 |
| 2026-04-23 | $47,791,473.00 | $11,982,013.87 | $0.22 |
| 2026-04-24 | $49,424,246.90 | $8,529,041.80 | $0.23 |
| 2026-04-25 | $49,049,158.18 | $8,831,591.80 | $0.23 |
| 2026-04-26 | $49,235,382.15 | $10,963,381.06 | $0.23 |
| 2026-04-27 | $54,578,980.86 | $29,958,868.73 | $0.25 |
| 2026-04-28 | $56,191,043.00 | $20,819,464.33 | $0.26 |
| 2026-04-29 | $57,136,238.21 | $27,520,185.94 | $0.27 |
| 2026-04-30 | $59,660,730.33 | $30,407,822.90 | $0.28 |
| 2026-05-01 | $58,068,111.30 | $17,463,052.01 | $0.27 |
| 2026-05-02 | $53,472,039.96 | $38,165,377.06 | $0.25 |
| 2026-05-03 | $54,301,632.72 | $19,859,858.77 | $0.25 |
| 2026-05-04 | $46,773,965.54 | $31,260,980.97 | $0.22 |
| 2026-05-05 | $42,820,521.66 | $18,412,334.16 | $0.20 |
| 2026-05-06 | $44,787,254.49 | $12,361,010.76 | $0.21 |
| 2026-05-07 | $48,247,072.15 | $17,285,894.21 | $0.22 |
| 2026-05-08 | $45,878,904.04 | $12,640,623.59 | $0.21 |
| 2026-05-09 | $50,023,237.39 | $14,586,576.03 | $0.23 |
| 2026-05-10 | $42,511,769.98 | $49,604,618.55 | $0.20 |
| 2026-05-11 | $42,209,822.08 | $17,215,872.16 | $0.20 |
| 2026-05-12 | $41,618,357.67 | $10,425,751.78 | $0.19 |
| 2026-05-13 | $42,405,392.74 | $13,567,883.30 | $0.20 |
| 2026-05-14 | $38,038,138.78 | $11,431,686.38 | $0.18 |
| 2026-05-15 | $39,277,902.76 | $8,758,428.65 | $0.18 |
| 2026-05-16 | $38,617,769.46 | $9,315,349.99 | $0.18 |
| 2026-05-17 | $34,121,003.74 | $10,166,091.83 | $0.16 |
| 2026-05-18 | $39,567,183.24 | $46,015,243.14 | $0.18 |
| 2026-05-19 | $45,708,309.37 | $57,874,587.24 | $0.21 |
| 2026-05-20 | $46,481,302.25 | $23,548,609.00 | $0.22 |
| 2026-05-21 | $46,337,764.82 | $15,353,470.41 | $0.22 |
| 2026-05-22 | $42,353,076.20 | $30,677,961.79 | $0.20 |
| 2026-05-23 | $41,253,763.96 | $12,781,957.06 | $0.19 |
| 2026-05-24 | $40,248,481.28 | $10,495,782.30 | $0.19 |
| 2026-05-25 | $38,537,476.14 | $8,098,677.64 | $0.18 |
| 2026-05-26 | $40,112,782.18 | $13,738,274.56 | $0.19 |
| 2026-05-27 | $39,183,148.74 | $9,950,094.50 | $0.18 |
| 2026-05-28 | $38,692,170.91 | $7,421,156.50 | $0.18 |
| 2026-05-29 | $38,004,475.54 | $5,535,907.06 | $0.18 |
| 2026-05-30 | $38,345,800.42 | $4,449,140.00 | $0.18 |
| 2026-05-31 | $39,515,516.11 | $5,572,490.59 | $0.18 |
| 2026-06-01 | $42,134,967.83 | $6,846,889.57 | $0.20 |
| 2026-06-02 | $42,145,002.87 | $6,692,273.01 | $0.20 |
| 2026-06-03 | $45,696,735.19 | $14,619,406.54 | $0.21 |
| 2026-06-04 | $45,941,377.06 | $17,325,146.84 | $0.21 |
| 2026-06-05 | $39,414,971.42 | $10,976,735.69 | $0.18 |
| 2026-06-06 | $38,231,431.10 | $12,026,764.67 | $0.18 |
| 2026-06-07 | $38,537,275.63 | $8,118,973.23 | $0.18 |
| 2026-06-08 | $44,284,726.76 | $19,132,419.19 | $0.21 |
| 2026-06-09 | $42,859,927.20 | $9,755,700.28 | $0.20 |
| 2026-06-10 | $45,691,390.76 | $17,669,832.29 | $0.21 |
| 2026-06-11 | $43,596,917.02 | $8,740,975.71 | $0.20 |
| 2026-06-12 | $47,391,969.94 | $12,166,630.16 | $0.22 |
| 2026-06-13 | $45,609,819.89 | $10,844,991.01 | $0.21 |
| 2026-06-14 | $51,793,140.65 | $14,381,223.67 | $0.24 |
| 2026-06-15 | $53,603,932.24 | $16,803,226.62 | $0.25 |
| 2026-06-16 | $50,892,266.50 | $15,462,522.42 | $0.24 |
| 2026-06-17 | $52,500,510.94 | $8,175,781.54 | $0.24 |
| 2026-06-18 | $49,366,200.34 | $9,057,998.53 | $0.23 |
| 2026-06-19 | $47,251,272.00 | $9,648,936.48 | $0.22 |
| 2026-06-20 | $48,385,658.02 | $9,045,032.48 | $0.22 |
| 2026-06-21 | $48,116,725.39 | $9,895,358.63 | $0.22 |
| 2026-06-22 | $47,163,842.96 | $7,051,493.78 | $0.22 |
| 2026-06-23 | $44,118,906.73 | $7,531,893.26 | $0.20 |
| 2026-06-24 | $38,882,007.74 | $9,408,721.94 | $0.18 |
| 2026-06-25 | $37,680,605.35 | $8,845,734.35 | $0.17 |
| 2026-06-26 | $35,519,550.40 | $8,219,039.67 | $0.16 |
| 2026-06-27 | $35,134,753.82 | $9,399,890.33 | $0.16 |
| 2026-06-28 | $35,930,801.82 | $8,544,892.89 | $0.17 |
| 2026-06-29 | $33,898,432.00 | $6,395,908.58 | $0.16 |
| 2026-06-30 | $33,971,291.82 | $7,412,232.21 | $0.16 |
| 2026-07-01 | $34,561,799.88 | $10,457,763.32 | $0.16 |
| 2026-07-02 | $34,362,800.55 | $8,291,418.49 | $0.16 |
| 2026-07-03 | $33,807,913.32 | $9,068,295.08 | $0.16 |
| 2026-07-04 | $34,654,552.79 | $5,314,411.83 | $0.16 |
| 2026-07-05 | $37,247,671.38 | $10,907,655.66 | $0.17 |
| 2026-07-06 | $35,022,723.24 | $7,465,171.70 | $0.16 |
| 2026-07-07 | $34,205,570.72 | $5,425,694.01 | $0.16 |
| 2026-07-08 | $32,444,799.21 | $7,304,016.55 | $0.15 |
| 2026-07-09 | $31,641,171.06 | $9,487,793.19 | $0.15 |
| 2026-07-10 | $32,381,276.71 | $6,349,702.50 | $0.15 |
| 2026-07-11 | $32,882,603.43 | $4,693,004.56 | $0.15 |
| 2026-07-12 | $31,764,216.97 | $6,080,115.75 | $0.15 |
| 2026-07-13 | $31,151,230.94 | $5,450,316.68 | $0.14 |
| 2026-07-14 | $32,370,286.87 | $5,471,156.18 | $0.15 |
| 2026-07-15 | $31,541,655.35 | $4,841,462.99 | $0.15 |
| 2026-07-16 | $32,137,267.15 | $4,163,338.36 | $0.15 |
| 2026-07-17 | $31,517,114.93 | $4,985,251.26 | $0.15 |
| 2026-07-18 | $32,360,531.68 | $5,986,453.30 | $0.15 |
| 2026-07-19 | $33,240,738.71 | $4,797,305.63 | $0.15 |
| 2026-07-20 | $33,409,808.21 | $4,404,829.73 | $0.16 |
| 2026-07-21 | $33,971,884.23 | $5,642,877.30 | $0.16 |
| 2026-07-22 | $34,815,833.29 | $5,563,440.11 | $0.16 |
| 2026-07-23 | $35,024,695.93 | $5,433,868.49 | $0.16 |
| 2026-07-24 | $36,278,631.86 | $7,424,721.58 | $0.17 |
| 2026-07-25 | $35,306,655.51 | $5,779,017.09 | $0.16 |
| 2026-07-26 | $34,986,940.84 | $4,444,582.41 | $0.16 |
| 2026-07-27 | $35,182,945.38 | $4,352,007.32 | $0.16 |
| 2026-07-28 | $33,406,206.88 | $5,363,083.33 | $0.16 |
| 2026-07-29 | $37,040,364.01 | $7,792,266.62 | $0.17 |
| 2026-07-30 | $38,866,383.22 | $15,917,673.05 | $0.18 |
| 2026-07-31 | $38,494,268.58 | $7,123,036.38 | $0.18 |
| 2026-08-01 | $37,367,058.98 | $6,046,339.48 | $0.17 |
| 2026-08-02 | $38,513,389.60 | $4,740,203.58 | $0.18 |
| 2026-08-03 | $38,820,464.57 | $4,551,081.67 | $0.18 |
| 2026-08-04 | $40,367,147.12 | $9,820,211.49 | $0.19 |
| 2026-08-05 | $41,710,409.48 | $6,196,085.74 | $0.19 |
| 2026-08-06 | $44,651,218.85 | $8,583,586.06 | $0.21 |
| 2026-08-07 | $44,908,593.56 | $9,387,544.16 | $0.21 |
| 2026-08-08 | $44,879,682.15 | $5,015,871.18 | $0.21 |
| 2026-08-09 | $45,508,130.75 | $4,848,587.66 | $0.21 |
| 2026-08-10 | $44,669,866.41 | $5,201,855.38 | $0.21 |
| 2026-08-11 | $40,365,234.20 | $7,514,851.93 | $0.19 |
| 2026-08-12 | $45,566,368.87 | $10,425,857.18 | $0.21 |
| 2026-08-13 | $44,394,077.32 | $15,683,661.63 | $0.21 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
