OpenLedger(OPEN)Today
$0.3339
OpenLedger Price History
(OPEN)Time period: 2024-10-18 ~ 2025-10-19
2024-10-18
2025-10-19
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-10-18 | $0.343830 | $0.3551 | $0.329 | $0.3355 | $35.252M |
2025-10-17 | $0.368370 | $0.3754 | $0.3199 | $0.3487 | $43.047M |
2025-10-16 | $0.396608 | $0.4052 | $0.3603 | $0.3639 | $42.497M |
2025-10-15 | $0.416846 | $0.4306 | $0.3936 | $0.3994 | $46.653M |
2025-10-14 | $0.445113 | $0.4616 | $0.393 | $0.4118 | $47.107M |
2025-10-13 | $0.450188 | $0.4674 | $0.43 | $0.446 | $56.154M |
2025-10-12 | $0.421807 | $0.4774 | $0.381 | $0.4537 | $93.943M |
2025-10-11 | $0.478526 | $0.4836 | $0.1925 | $0.4151 | $84.169M |
2025-10-10 | $0.555170 | $0.5642 | $0.4736 | $0.4776 | $60.399M |
2025-10-09 | $0.613 | $0.6548 | $0.5473 | $0.5572 | $69.881M |
2025-10-08 | $0.635701 | $0.652 | $0.5857 | $0.6142 | $69.658M |
2025-10-07 | $0.605304 | $0.7167 | $0.5855 | $0.6348 | $260.097M |
2025-10-06 | $0.618672 | $0.6197 | $0.5559 | $0.6067 | $131.041M |
2025-10-05 | $0.533375 | $0.6716 | $0.5285 | $0.6156 | $124.759M |
2025-10-04 | $0.614941 | $0.6384 | $0.5265 | $0.5336 | $178.308M |
2025-10-03 | $0.439645 | $0.6546 | $0.4405 | $0.6028 | $411.561M |
2025-10-02 | $0.463792 | $0.474 | $0.424 | $0.4424 | $51.304M |
2025-10-01 | $0.405841 | $0.4725 | $0.4127 | $0.4633 | $61.612M |
2025-09-30 | $0.488802 | $0.4781 | $0.4039 | $0.406262 | $48.906M |
2025-09-29 | $0.537362 | $0.5524 | $0.4751 | $0.483807 | $58.981M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
Where can you buy OPEN
Buy through LBank App
Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.
Download APPDiscover the era of meme legends
About OPEN historical price data
The OPEN price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of OPEN over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our OPEN price history data, its value surged to an all-time high of over $0.577932 in 2025-09-08. On the other hand, the lowest point in the OPEN price trajectory (often referred to as the “OPEN all-time low”) occurred in 2025-09-08. Anyone who purchased OPEN during that period would currently enjoy an impressive profit of $0.140436.
By design, the total supply of OPEN will reach 1,000M. As of now, the circulating supply of OPEN is approximately 215M.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.
OPEN historical data examples
Here are some uses of OPEN historical data in OPEN trading
Technical analysis:
Traders use historical data to analyze trends and movements in the OPEN market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting OPEN price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the OPEN market. By using LBank’s OPEN historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for OPEN. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in OPEN. They can also determine the volatility of OPEN, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training OPEN trading bots:
In addition, users can choose to download OPEN historical cryptocurrency OHLC (open, high, low, close) data to train their own OPEN trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study OPEN’s historical data, gain valuable insights, and potentially improve their trading strategies.
How to analyze OPEN candlestick chart data
OPEN candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to OPEN historical data, when the OPEN market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When OPEN is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.
FAQ
On this day in history
2025-10-19
OpenLedger(OPEN)
