Open Custody Protocol Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.195
+0.00%
$ 137.25 million $ 2.68 million
Yesterday $ 0.194
+6.75%
$ 136.66 million $ 2.25 million
May 30, 2026 $ 0.182
+3.06%
$ 128.41 million $ 2.13 million
May 29, 2026 $ 0.177
+1.61%
$ 124.34 million $ 1.22 million
May 28, 2026 $ 0.174
-2.83%
$ 122.12 million $ 1.3 million
May 27, 2026 $ 0.179
-1.45%
$ 125.56 million $ 1.2 million
May 26, 2026 $ 0.182
-3.20%
$ 127.72 million $ 1.16 million
May 25, 2026 $ 0.188
+4.59%
$ 131.67 million $ 2.32 million
May 24, 2026 $ 0.18
-4.13%
$ 126.14 million $ 1.23 million
May 23, 2026 $ 0.187
-2.55%
$ 131.71 million $ 1.24 million
May 22, 2026 $ 0.192
-2.67%
$ 135.45 million $ 762,006
May 21, 2026 $ 0.198
-8.25%
$ 138.98 million $ 2.5 million
May 20, 2026 $ 0.215
-0.27%
$ 151.49 million $ 1.2 million
May 19, 2026 $ 0.216
+1.45%
$ 151.59 million $ 1.18 million
May 18, 2026 $ 0.213
+15.67%
$ 149.09 million $ 1.94 million
May 17, 2026 $ 0.184
+16.20%
$ 128.96 million $ 4.56 million
May 16, 2026 $ 0.158
-11.90%
$ 111.52 million $ 1.86 million
May 15, 2026 $ 0.18
-1.72%
$ 126.36 million $ 1.46 million
May 14, 2026 $ 0.183
+3.54%
$ 128.57 million $ 1.15 million
May 13, 2026 $ 0.177
-10.49%
$ 124.18 million $ 1.5 million
May 12, 2026 $ 0.197
+1.80%
$ 138.74 million $ 2.01 million
May 11, 2026 $ 0.194
-1.13%
$ 136.28 million $ 839,233
May 10, 2026 $ 0.196
-0.33%
$ 137.83 million $ 652,289
May 9, 2026 $ 0.197
-15.32%
$ 138.22 million $ 5.09 million
May 8, 2026 $ 0.232
+9.16%
$ 163.23 million $ 3.01 million
May 7, 2026 $ 0.213
-4.94%
$ 149.53 million $ 2.1 million
May 6, 2026 $ 0.224
+7.44%
$ 157.31 million $ 2 million
May 5, 2026 $ 0.208
+5.09%
$ 146.41 million $ 1.11 million
May 4, 2026 $ 0.198
-8.85%
$ 139.32 million $ 783,417
May 3, 2026 $ 0.217
-18.77%
$ 152.73 million $ 2.51 million
May 2, 2026 $ 0.267
+7.23%
$ 188.01 million $ 691,744
May 1, 2026 $ 0.249
-7.22%
$ 175.34 million $ 3.31 million
Apr 30, 2026 $ 0.269
-2.94%
$ 189.11 million $ 1.08 million
Apr 29, 2026 $ 0.277
+4.26%
$ 195.03 million $ 1.45 million
Apr 28, 2026 $ 0.266
+1.58%
$ 185.9 million $ 2.1 million
Apr 27, 2026 $ 0.261
-7.83%
$ 183.66 million $ 1.39 million
Apr 26, 2026 $ 0.284
+22.39%
$ 204.75 million $ 2.86 million
Apr 25, 2026 $ 0.232
+1.92%
$ 159.72 million $ 1.93 million
Apr 24, 2026 $ 0.228
-0.51%
$ 159.86 million $ 2.05 million
Apr 23, 2026 $ 0.229
+3.23%
$ 160.87 million $ 970,372
Apr 22, 2026 $ 0.222
-2.48%
$ 155.83 million $ 1.25 million
Apr 21, 2026 $ 0.227
+9.88%
$ 159.78 million $ 2.66 million
Apr 20, 2026 $ 0.207
-3.46%
$ 145.78 million $ 941,959
Apr 19, 2026 $ 0.214
-4.13%
$ 150.88 million $ 1.12 million
Apr 18, 2026 $ 0.224
-3.72%
$ 157.38 million $ 1.4 million
Apr 17, 2026 $ 0.233
+14.11%
$ 163.41 million $ 2.48 million
Apr 16, 2026 $ 0.204
-3.31%
$ 142.63 million $ 807,916
Apr 15, 2026 $ 0.211
+1.17%
$ 147.89 million $ 870,786
Apr 14, 2026 $ 0.208
+7.27%
$ 146.97 million $ 3.66 million
Apr 13, 2026 $ 0.194
+11.92%
$ 136.54 million $ 2.23 million
Download