Open Custody Protocol Historical Data

OPEN Page 16
Download
Date Close Price change Market cap Trading volume
May 1, 4 PM $ 0.236
-1.60%
$ 165.9 million $ 3.23 million
May 1, 3 PM $ 0.24
+1.16%
$ 168.59 million $ 3.24 million
May 1, 2 PM $ 0.237
-1.90%
$ 166.66 million $ 3.21 million
May 1, 1 PM $ 0.242
+1.97%
$ 170.16 million $ 3.15 million
May 1, 12 PM $ 0.237
+2.69%
$ 166.88 million $ 3.08 million
May 1, 11 AM $ 0.232
+1.31%
$ 162.98 million $ 2.93 million
May 1, 10 AM $ 0.229
-0.74%
$ 160.87 million $ 2.69 million
May 1, 9 AM $ 0.23
-5.47%
$ 161.46 million $ 2.51 million
May 1, 8 AM $ 0.243
-0.11%
$ 170.81 million $ 2.28 million
May 1, 7 AM $ 0.243
-2.13%
$ 170.94 million $ 1.96 million
May 1, 6 AM $ 0.248
-7.03%
$ 174.66 million $ 1.84 million
May 1, 5 AM $ 0.267
-1.92%
$ 187.67 million $ 1.39 million
May 1, 4 AM $ 0.272
-1.60%
$ 191.34 million $ 1.35 million
May 1, 3 AM $ 0.276
+1.16%
$ 194.45 million $ 1.12 million
May 1, 2 AM $ 0.274
+1.39%
$ 192.46 million $ 1.12 million
May 1, 1 AM $ 0.27
-0.29%
$ 189.57 million $ 1.15 million
May 1, 12 AM $ 0.27
+0.61%
$ 190.13 million $ 1.15 million
Apr 30, 11 PM $ 0.269
-1.45%
$ 188.98 million $ 1.08 million
Apr 30, 10 PM $ 0.273
-0.28%
$ 191.77 million $ 1.11 million
Apr 30, 9 PM $ 0.274
+1.35%
$ 192.5 million $ 1.15 million
Apr 30, 8 PM $ 0.27
-1.74%
$ 189.94 million $ 1.16 million
Apr 30, 7 PM $ 0.275
-0.52%
$ 193.3 million $ 1.17 million
Apr 30, 6 PM $ 0.276
-0.31%
$ 194.32 million $ 1.17 million
Apr 30, 5 PM $ 0.277
-0.06%
$ 194.93 million $ 1.2 million
Apr 30, 4 PM $ 0.277
-0.37%
$ 195.05 million $ 1.21 million
Apr 30, 3 PM $ 0.278
+0.62%
$ 195.78 million $ 1.24 million
Apr 30, 2 PM $ 0.277
-0.21%
$ 194.64 million $ 1.27 million
Apr 30, 1 PM $ 0.278
+1.88%
$ 195.19 million $ 1.29 million
Apr 30, 12 PM $ 0.272
-2.71%
$ 191.59 million $ 1.29 million
Apr 30, 11 AM $ 0.28
+1.57%
$ 196.92 million $ 1.31 million
Apr 30, 10 AM $ 0.276
+2.64%
$ 193.88 million $ 1.33 million
Apr 30, 9 AM $ 0.269
+1.89%
$ 189.13 million $ 1.32 million
Apr 30, 8 AM $ 0.264
+1.11%
$ 185.57 million $ 1.41 million
Apr 30, 7 AM $ 0.261
-0.18%
$ 183.53 million $ 1.4 million
Apr 30, 6 AM $ 0.262
-1.11%
$ 183.99 million $ 1.37 million
Apr 30, 5 AM $ 0.265
-5.79%
$ 186.06 million $ 1.38 million
Apr 30, 4 AM $ 0.281
-2.68%
$ 197.49 million $ 1.32 million
Apr 30, 3 AM $ 0.289
+0.69%
$ 202.92 million $ 1.27 million
Apr 30, 2 AM $ 0.287
+2.66%
$ 201.6 million $ 1.25 million
Apr 30, 1 AM $ 0.279
-0.58%
$ 196.38 million $ 1.25 million
Apr 30, 12 AM $ 0.281
+1.45%
$ 197.52 million $ 1.39 million
Apr 29, 11 PM $ 0.277
+0.04%
$ 194.71 million $ 1.45 million
Apr 29, 10 PM $ 0.277
-0.65%
$ 194.63 million $ 1.45 million
Apr 29, 9 PM $ 0.279
-0.26%
$ 195.9 million $ 1.43 million
Apr 29, 8 PM $ 0.279
-0.79%
$ 196.41 million $ 1.43 million
Apr 29, 7 PM $ 0.281
-0.12%
$ 197.65 million $ 1.43 million
Apr 29, 6 PM $ 0.281
-0.15%
$ 197.89 million $ 1.44 million
Apr 29, 5 PM $ 0.282
+0.83%
$ 198.18 million $ 1.44 million
Apr 29, 4 PM $ 0.279
+0.40%
$ 196.55 million $ 1.49 million
Apr 29, 3 PM $ 0.278
+0.23%
$ 195.78 million $ 1.56 million