Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Open Custody Protocol Historical Data

OPEN Page 14
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 30, 11 PM $0.137
-5.70%
$96.57 million $667,124
Aug 30, 10 PM $0.146
-0.55%
$102.41 million $501,281
Aug 30, 9 PM $0.146
-0.48%
$102.97 million $503,204
Aug 30, 8 PM $0.147
-0.68%
$103.46 million $460,844
Aug 30, 7 PM $0.148
-0.74%
$104.17 million $442,941
Aug 30, 6 PM $0.149
+0.34%
$104.94 million $435,717
Aug 30, 5 PM $0.149
-0.27%
$104.66 million $421,410
Aug 30, 4 PM $0.149
+0.61%
$105.08 million $402,179
Aug 30, 3 PM $0.148
-0.20%
$104.45 million $375,867
Aug 30, 2 PM $0.149
+0.13%
$104.66 million $361,906
Aug 30, 1 PM $0.149
-0.27%
$104.52 million $358,317
Aug 30, 12 PM $0.149
-0.60%
$104.8 million $338,578
Aug 30, 11 AM $0.15
+0.00%
$105.43 million $334,118
Aug 30, 10 AM $0.15
+0.94%
$105.72 million $320,275
Aug 30, 9 AM $0.149
+0.68%
$104.73 million $319,060
Aug 30, 8 AM $0.148
+0.41%
$104.1 million $310,740
Aug 30, 7 AM $0.147
-0.94%
$103.68 million $318,794
Aug 30, 6 AM $0.149
-0.13%
$104.66 million $316,428
Aug 30, 5 AM $0.149
-0.33%
$104.8 million $311,535
Aug 30, 4 AM $0.148
-1.20%
$104.45 million $303,590
Aug 30, 3 AM $0.15
-0.33%
$105.72 million $291,542
Aug 30, 2 AM $0.151
+0.47%
$106.07 million $315,885
Aug 30, 1 AM $0.15
-0.13%
$105.58 million $315,400
Aug 30, 12 AM $0.15
-1.12%
$105.72 million $317,873
Aug 29, 11 PM $0.152
+0.73%
$106.91 million $335,565
Aug 29, 10 PM $0.151
+0.13%
$106.14 million $333,472
Aug 29, 9 PM $0.151
-0.26%
$106 million $307,749
Aug 29, 8 PM $0.151
-0.26%
$106.28 million $300,350
Aug 29, 7 PM $0.151
+0.07%
$106.56 million $309,741
Aug 29, 6 PM $0.153
+1.32%
$107.97 million $310,130
Aug 29, 5 PM $0.151
-0.20%
$106.56 million $313,337
Aug 29, 4 PM $0.152
-0.33%
$106.77 million $325,765
Aug 29, 3 PM $0.152
-0.26%
$107.12 million $400,096
Aug 29, 2 PM $0.153
+0.86%
$107.4 million $407,322
Aug 29, 1 PM $0.151
-0.07%
$106.49 million $446,686
Aug 29, 12 PM $0.152
+0.00%
$106.63 million $449,032
Aug 29, 11 AM $0.152
-0.13%
$106.63 million $439,870
Aug 29, 10 AM $0.152
+0.33%
$106.84 million $438,271
Aug 29, 9 AM $0.151
-0.33%
$106.49 million $451,155
Aug 29, 8 AM $0.152
+0.13%
$106.84 million $453,626
Aug 29, 7 AM $0.152
+0.20%
$106.7 million $446,598
Aug 29, 6 AM $0.151
-0.53%
$106.49 million $446,078
Aug 29, 5 AM $0.152
+0.00%
$107.05 million $446,052
Aug 29, 4 AM $0.152
+0.20%
$107.05 million $451,204
Aug 29, 3 AM $0.152
-0.52%
$106.84 million $458,661
Aug 29, 2 AM $0.153
-0.33%
$107.4 million $446,667
Aug 29, 1 AM $0.153
+0.00%
$107.76 million $476,362
Aug 29, 12 AM $0.153
-2.85%
$107.76 million $475,922
Aug 28, 11 PM $0.158
+2.94%
$110.92 million $455,315
Aug 28, 10 PM $0.153
-0.58%
$107.76 million $447,030