Open Custody Protocol Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume
May 14, 12 AM $ 0.182
+3.15%
$ 128.1 million $ 1.51 million
May 13, 11 PM $ 0.177
-1.05%
$ 124.18 million $ 1.5 million
May 13, 10 PM $ 0.178
+0.83%
$ 125.49 million $ 1.38 million
May 13, 9 PM $ 0.177
-1.09%
$ 124.47 million $ 1.33 million
May 13, 8 PM $ 0.179
+0.04%
$ 125.84 million $ 1.26 million
May 13, 7 PM $ 0.179
-1.60%
$ 125.78 million $ 1.28 million
May 13, 6 PM $ 0.182
-1.02%
$ 127.83 million $ 1.25 million
May 13, 5 PM $ 0.184
-0.22%
$ 129.15 million $ 1.33 million
May 13, 4 PM $ 0.184
+1.18%
$ 129.5 million $ 1.4 million
May 13, 3 PM $ 0.182
-2.24%
$ 127.98 million $ 1.4 million
May 13, 2 PM $ 0.186
-0.10%
$ 130.92 million $ 1.44 million
May 13, 1 PM $ 0.186
-2.66%
$ 131.05 million $ 1.51 million
May 13, 12 PM $ 0.191
-1.21%
$ 134.57 million $ 1.52 million
May 13, 11 AM $ 0.194
-0.68%
$ 136.27 million $ 1.56 million
May 13, 10 AM $ 0.195
-0.58%
$ 137.21 million $ 1.59 million
May 13, 9 AM $ 0.196
-0.15%
$ 138.01 million $ 1.6 million
May 13, 8 AM $ 0.197
+0.10%
$ 138.22 million $ 1.61 million
May 13, 7 AM $ 0.196
-0.67%
$ 137.96 million $ 1.66 million
May 13, 6 AM $ 0.197
-0.18%
$ 138.89 million $ 1.7 million
May 13, 5 AM $ 0.198
-0.66%
$ 139.14 million $ 1.75 million
May 13, 4 AM $ 0.199
-0.80%
$ 140.06 million $ 1.81 million
May 13, 3 AM $ 0.201
-1.14%
$ 141.19 million $ 1.88 million
May 13, 2 AM $ 0.203
+1.39%
$ 142.81 million $ 1.99 million
May 13, 1 AM $ 0.2
+0.74%
$ 140.86 million $ 2.02 million
May 13, 12 AM $ 0.199
+0.79%
$ 139.83 million $ 2.04 million
May 12, 11 PM $ 0.197
-0.94%
$ 138.74 million $ 2.01 million
May 12, 10 PM $ 0.199
+0.53%
$ 140.05 million $ 2 million
May 12, 9 PM $ 0.198
-0.04%
$ 139.31 million $ 1.97 million
May 12, 8 PM $ 0.198
-1.00%
$ 139.37 million $ 1.96 million
May 12, 7 PM $ 0.2
+0.85%
$ 140.71 million $ 1.94 million
May 12, 6 PM $ 0.198
-0.65%
$ 139.53 million $ 1.93 million
May 12, 5 PM $ 0.2
+0.74%
$ 140.45 million $ 1.84 million
May 12, 4 PM $ 0.198
+1.76%
$ 139.41 million $ 1.74 million
May 12, 3 PM $ 0.195
-0.75%
$ 136.99 million $ 1.71 million
May 12, 2 PM $ 0.196
-0.19%
$ 138.02 million $ 1.61 million
May 12, 1 PM $ 0.197
-0.20%
$ 138.28 million $ 1.51 million
May 12, 12 PM $ 0.197
-0.26%
$ 138.49 million $ 1.45 million
May 12, 11 AM $ 0.197
+1.33%
$ 138.86 million $ 1.4 million
May 12, 10 AM $ 0.195
-0.84%
$ 137.04 million $ 1.35 million
May 12, 9 AM $ 0.196
-0.46%
$ 138.2 million $ 1.35 million
May 12, 8 AM $ 0.197
+0.00%
$ 138.85 million $ 1.35 million
May 12, 7 AM $ 0.197
-0.19%
$ 138.84 million $ 1.28 million
May 12, 6 AM $ 0.198
-0.14%
$ 139.11 million $ 1.25 million
May 12, 5 AM $ 0.198
-0.33%
$ 139.3 million $ 1.2 million
May 12, 4 AM $ 0.199
+0.00%
$ 139.76 million $ 1.16 million
May 12, 3 AM $ 0.199
-0.11%
$ 139.75 million $ 1.08 million
May 12, 2 AM $ 0.199
+1.03%
$ 139.91 million $ 955,669
May 12, 1 AM $ 0.197
+1.13%
$ 138.48 million $ 892,750
May 12, 12 AM $ 0.195
+0.48%
$ 136.93 million $ 818,515
May 11, 11 PM $ 0.194
+0.19%
$ 136.28 million $ 839,233