OPEN Monthly Summary - November 2025
OpenLedger (OPENUSDT) · View full coin page
In November 2025, OpenLedger (OPEN) declined 32.70% on Binance USDT markets, moving from an open of $0.3450 to a close of $0.2322. The month's high printed at $0.3663 while the low sat at $0.2082. Traders exchanged about $60.37M in notional volume across 30 sessions (avg $2.01M/day), with realized daily volatility near 4.61%. The strongest session was Nov 7 (+8.92%), and the weakest was Nov 3 (-14.38%).
OPEN — November 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for OpenLedger in November 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2025 | -1.61% | $-0.0038 | $0.2360 | $0.2373 | $0.2296 | $0.2322 | $581.92K | 2,489,977.10 | 12,864 |
| Nov 29, 2025 | -1.79% | $-0.0043 | $0.2402 | $0.2451 | $0.2359 | $0.2359 | $765.31K | 3,191,371.80 | 15,200 |
| Nov 28, 2025 | -7.04% | $-0.0182 | $0.2584 | $0.2681 | $0.2372 | $0.2402 | $1.73M | 6,893,785.10 | 35,658 |
| Nov 27, 2025 | +6.25% | +$0.0152 | $0.2433 | $0.2700 | $0.2394 | $0.2585 | $1.87M | 7,328,481.40 | 38,989 |
| Nov 26, 2025 | -1.66% | $-0.0041 | $0.2475 | $0.2482 | $0.2344 | $0.2434 | $866.60K | 3,592,440.40 | 13,954 |
| Nov 25, 2025 | -1.43% | $-0.0036 | $0.2512 | $0.2581 | $0.2376 | $0.2476 | $1.01M | 4,119,913.80 | 13,249 |
| Nov 24, 2025 | +6.17% | +$0.0146 | $0.2368 | $0.2823 | $0.2366 | $0.2514 | $4.10M | 15,853,682.80 | 75,710 |
| Nov 23, 2025 | -3.89% | $-0.0096 | $0.2465 | $0.2487 | $0.2299 | $0.2369 | $1.15M | 4,845,936.90 | 34,678 |
| Nov 22, 2025 | -0.20% | $-0.0005 | $0.2471 | $0.2774 | $0.2371 | $0.2466 | $4.49M | 17,850,039.70 | 102,952 |
| Nov 21, 2025 | +4.09% | +$0.0097 | $0.2374 | $0.2474 | $0.2082 | $0.2471 | $2.77M | 11,870,899.50 | 91,822 |
| Nov 20, 2025 | -2.87% | $-0.0070 | $0.2443 | $0.2543 | $0.2309 | $0.2373 | $1.31M | 5,358,904.00 | 52,076 |
| Nov 19, 2025 | -1.53% | $-0.0038 | $0.2479 | $0.2516 | $0.2295 | $0.2441 | $1.18M | 4,902,850.10 | 45,193 |
| Nov 18, 2025 | +2.14% | +$0.0052 | $0.2425 | $0.2508 | $0.2366 | $0.2477 | $755.61K | 3,109,308.50 | 34,295 |
| Nov 17, 2025 | -1.22% | $-0.0030 | $0.2454 | $0.2553 | $0.2396 | $0.2424 | $1.02M | 4,158,024.70 | 36,011 |
| Nov 16, 2025 | -3.50% | $-0.0089 | $0.2543 | $0.2595 | $0.2345 | $0.2454 | $704.12K | 2,860,532.50 | 19,822 |
| Nov 15, 2025 | +0.55% | +$0.0014 | $0.2530 | $0.2650 | $0.2509 | $0.2544 | $671.29K | 2,602,937.90 | 16,915 |
| Nov 14, 2025 | -3.18% | $-0.0083 | $0.2614 | $0.2626 | $0.2422 | $0.2531 | $1.22M | 4,870,953.80 | 22,468 |
| Nov 13, 2025 | -3.25% | $-0.0088 | $0.2705 | $0.2797 | $0.2514 | $0.2617 | $1.57M | 5,873,621.40 | 16,960 |
| Nov 12, 2025 | -1.85% | $-0.0051 | $0.2757 | $0.2875 | $0.2635 | $0.2706 | $1.27M | 4,611,707.90 | 23,898 |
| Nov 11, 2025 | -6.36% | $-0.0187 | $0.2940 | $0.2958 | $0.2742 | $0.2753 | $1.32M | 4,654,361.40 | 23,179 |
| Nov 10, 2025 | -0.37% | $-0.0011 | $0.2949 | $0.3081 | $0.2850 | $0.2938 | $2.08M | 7,038,357.40 | 48,365 |
| Nov 09, 2025 | -2.09% | $-0.0063 | $0.3012 | $0.3013 | $0.2763 | $0.2949 | $2.00M | 6,959,750.10 | 39,453 |
| Nov 08, 2025 | +4.18% | +$0.0121 | $0.2893 | $0.3314 | $0.2868 | $0.3014 | $6.88M | 22,388,625.70 | 119,709 |
| Nov 07, 2025 | +8.92% | +$0.0237 | $0.2657 | $0.2928 | $0.2610 | $0.2894 | $2.44M | 8,817,750.30 | 81,702 |
| Nov 06, 2025 | -8.73% | $-0.0254 | $0.2911 | $0.2911 | $0.2616 | $0.2657 | $2.06M | 7,446,770.50 | 61,774 |
| Nov 05, 2025 | +1.57% | +$0.0045 | $0.2866 | $0.2939 | $0.2713 | $0.2911 | $2.02M | 7,011,204.60 | 67,328 |
| Nov 04, 2025 | -3.76% | $-0.0112 | $0.2977 | $0.3056 | $0.2695 | $0.2865 | $3.50M | 12,146,331.00 | 122,469 |
| Nov 03, 2025 | -14.38% | $-0.0500 | $0.3476 | $0.3649 | $0.2823 | $0.2976 | $4.41M | 13,987,313.30 | 86,913 |
| Nov 02, 2025 | -2.74% | $-0.0098 | $0.3575 | $0.3598 | $0.3358 | $0.3477 | $2.04M | 5,840,636.30 | 58,860 |
| Nov 01, 2025 | +3.57% | +$0.0123 | $0.3450 | $0.3663 | $0.3423 | $0.3573 | $2.58M | 7,255,714.70 | 62,580 |
OPEN — November 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for OpenLedger across November 2025.
OPEN — November 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for OpenLedger in November 2025.
Monthly Summaries for OPEN
Explore other months of OpenLedger price history by year.
Explore summaries for November 2025
Compare how other coins performed in the same month.
Keep researching OPEN
Switch to a shorter timeframe or size a position using the numbers above.