Open Custody Protocol Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.195
+0.00%
$ 137.36 million $ 869,846
Yesterday $ 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
Apr 12, 2026 $ 0.174
-8.18%
$ 121.98 million $ 1.13 million
Apr 11, 2026 $ 0.189
-1.35%
$ 133.04 million $ 1.06 million
Apr 10, 2026 $ 0.192
+0.58%
$ 134.83 million $ 790,708
Apr 9, 2026 $ 0.191
+6.77%
$ 133.89 million $ 1.09 million
Apr 8, 2026 $ 0.178
+1.45%
$ 125.55 million $ 2.45 million
Apr 7, 2026 $ 0.176
+0.42%
$ 123.82 million $ 1.26 million
Apr 6, 2026 $ 0.175
+1.90%
$ 123.3 million $ 2.05 million
Apr 5, 2026 $ 0.172
+4.04%
$ 121 million $ 1.63 million
Apr 4, 2026 $ 0.165
+1.15%
$ 116.29 million $ 1.41 million
Apr 3, 2026 $ 0.163
+4.79%
$ 114.97 million $ 2.27 million
Apr 2, 2026 $ 0.156
-4.89%
$ 109.71 million $ 1.38 million
Apr 1, 2026 $ 0.164
-0.97%
$ 115.35 million $ 796,713
Mar 31, 2026 $ 0.166
+4.71%
$ 116.47 million $ 2.27 million
Mar 30, 2026 $ 0.158
-0.28%
$ 111.24 million $ 1.22 million
Mar 29, 2026 $ 0.159
-7.06%
$ 111.55 million $ 1.03 million
Mar 28, 2026 $ 0.171
+2.12%
$ 120.02 million $ 1.3 million
Mar 27, 2026 $ 0.167
-4.82%
$ 117.53 million $ 762,097
Mar 26, 2026 $ 0.176
+2.54%
$ 123.48 million $ 1.13 million
Mar 25, 2026 $ 0.171
-1.89%
$ 120.42 million $ 687,799
Mar 24, 2026 $ 0.174
+3.69%
$ 122.67 million $ 2.82 million
Mar 23, 2026 $ 0.168
+5.96%
$ 118.58 million $ 4.48 million
Download