Open Custody Protocol Historical Data

OPEN Page 14
Download
Date Close Price change Market cap Trading volume
May 5, 6 PM $ 0.209
+0.13%
$ 147.01 million $ 1.1 million
May 5, 5 PM $ 0.209
+0.64%
$ 146.82 million $ 1.07 million
May 5, 4 PM $ 0.207
-0.32%
$ 145.88 million $ 1.04 million
May 5, 3 PM $ 0.208
-0.86%
$ 146.4 million $ 1.03 million
May 5, 2 PM $ 0.21
-0.29%
$ 147.67 million $ 1.01 million
May 5, 1 PM $ 0.211
+0.59%
$ 148.1 million $ 977,629
May 5, 12 PM $ 0.209
-0.14%
$ 147.29 million $ 963,596
May 5, 11 AM $ 0.21
+0.84%
$ 147.49 million $ 959,419
May 5, 10 AM $ 0.208
-2.48%
$ 146.27 million $ 958,318
May 5, 9 AM $ 0.213
+1.28%
$ 150.04 million $ 923,368
May 5, 8 AM $ 0.21
+0.99%
$ 148.03 million $ 895,981
May 5, 7 AM $ 0.208
+1.36%
$ 146.57 million $ 821,947
May 5, 6 AM $ 0.206
+1.60%
$ 144.61 million $ 798,858
May 5, 5 AM $ 0.202
+0.30%
$ 142.33 million $ 755,150
May 5, 4 AM $ 0.202
+0.69%
$ 141.85 million $ 742,405
May 5, 3 AM $ 0.2
-0.03%
$ 140.87 million $ 735,294
May 5, 2 AM $ 0.2
+0.45%
$ 140.91 million $ 753,948
May 5, 1 AM $ 0.199
+0.57%
$ 140.28 million $ 754,184
May 5, 12 AM $ 0.198
+0.12%
$ 139.49 million $ 739,606
May 4, 11 PM $ 0.198
-0.97%
$ 139.32 million $ 783,417
May 4, 10 PM $ 0.2
-2.65%
$ 140.68 million $ 737,252
May 4, 9 PM $ 0.205
+0.33%
$ 144.51 million $ 708,341
May 4, 8 PM $ 0.205
-0.35%
$ 144.04 million $ 704,941
May 4, 7 PM $ 0.205
-0.93%
$ 144.54 million $ 708,251
May 4, 6 PM $ 0.207
+0.18%
$ 145.91 million $ 710,142
May 4, 5 PM $ 0.207
-0.63%
$ 145.64 million $ 714,950
May 4, 4 PM $ 0.209
+0.26%
$ 146.74 million $ 735,404
May 4, 3 PM $ 0.208
-1.57%
$ 146.36 million $ 735,231
May 4, 2 PM $ 0.211
+0.78%
$ 148.7 million $ 758,116
May 4, 1 PM $ 0.21
+1.25%
$ 147.55 million $ 782,035
May 4, 12 PM $ 0.207
+1.22%
$ 145.73 million $ 800,933
May 4, 11 AM $ 0.205
+0.11%
$ 144.27 million $ 908,300
May 4, 10 AM $ 0.205
-0.87%
$ 143.99 million $ 935,904
May 4, 9 AM $ 0.207
+0.02%
$ 145.26 million $ 1.01 million
May 4, 8 AM $ 0.206
-1.20%
$ 145.24 million $ 1.08 million
May 4, 7 AM $ 0.209
+0.00%
$ 147 million $ 1.56 million
May 4, 6 AM $ 0.209
+0.46%
$ 146.99 million $ 1.85 million
May 4, 5 AM $ 0.208
-0.56%
$ 146.25 million $ 2.48 million
May 4, 4 AM $ 0.209
-1.07%
$ 147.14 million $ 2.51 million
May 4, 3 AM $ 0.211
-0.65%
$ 148.73 million $ 2.56 million
May 4, 2 AM $ 0.213
-0.19%
$ 149.7 million $ 2.57 million
May 4, 1 AM $ 0.213
+1.69%
$ 149.86 million $ 2.59 million
May 4, 12 AM $ 0.21
-3.60%
$ 147.36 million $ 2.59 million
May 3, 11 PM $ 0.217
+0.66%
$ 152.73 million $ 2.51 million
May 3, 10 PM $ 0.216
-5.63%
$ 151.72 million $ 2.48 million
May 3, 9 PM $ 0.229
+2.09%
$ 160.77 million $ 2.47 million
May 3, 8 PM $ 0.224
+0.78%
$ 157.48 million $ 2.48 million
May 3, 7 PM $ 0.222
-0.33%
$ 156.27 million $ 2.48 million
May 3, 6 PM $ 0.223
-0.20%
$ 156.79 million $ 2.48 million
May 3, 5 PM $ 0.223
+0.22%
$ 157.1 million $ 2.5 million