Open Custody Protocol Historical Data

OPEN Page 18
Download
Date Close Price change Market cap Trading volume
Apr 27, 1 PM $ 0.257
+0.97%
$ 180.54 million $ 1.69 million
Apr 27, 12 PM $ 0.254
-1.61%
$ 178.94 million $ 1.71 million
Apr 27, 11 AM $ 0.259
-0.01%
$ 181.87 million $ 1.8 million
Apr 27, 10 AM $ 0.259
+1.83%
$ 181.95 million $ 1.88 million
Apr 27, 9 AM $ 0.254
+0.03%
$ 178.67 million $ 1.95 million
Apr 27, 8 AM $ 0.254
+1.86%
$ 178.61 million $ 2.11 million
Apr 27, 7 AM $ 0.249
+0.91%
$ 175.34 million $ 2.31 million
Apr 27, 6 AM $ 0.247
-3.92%
$ 173.76 million $ 2.44 million
Apr 27, 5 AM $ 0.257
+0.44%
$ 180.71 million $ 2.57 million
Apr 27, 4 AM $ 0.256
+4.20%
$ 180.18 million $ 2.64 million
Apr 27, 3 AM $ 0.246
-0.28%
$ 172.92 million $ 2.64 million
Apr 27, 2 AM $ 0.247
-4.00%
$ 173.48 million $ 2.72 million
Apr 27, 1 AM $ 0.257
-5.72%
$ 180.7 million $ 2.73 million
Apr 27, 12 AM $ 0.273
-3.88%
$ 191.67 million $ 2.74 million
Apr 26, 11 PM $ 0.284
+15.10%
$ 199.47 million $ 2.86 million
Apr 26, 10 PM $ 0.246
-9.27%
$ 172.96 million $ 148,251
Apr 26, 9 PM $ 0.271
+9.73%
$ 190.64 million $ 2.96 million
Apr 26, 8 PM $ 0.247
-1.69%
$ 173.8 million $ 2.9 million
Apr 26, 7 PM $ 0.251
-0.24%
$ 176.8 million $ 2.86 million
Apr 26, 6 PM $ 0.252
-0.19%
$ 177.22 million $ 2.71 million
Apr 26, 5 PM $ 0.252
+0.87%
$ 177.55 million $ 2.73 million
Apr 26, 4 PM $ 0.25
+1.07%
$ 176.02 million $ 2.71 million
Apr 26, 3 PM $ 0.248
-0.06%
$ 174.16 million $ 2.79 million
Apr 26, 2 PM $ 0.248
+1.36%
$ 174.6 million $ 2.84 million
Apr 26, 1 PM $ 0.245
+1.65%
$ 172.25 million $ 2.98 million
Apr 26, 12 PM $ 0.241
-1.16%
$ 169.53 million $ 3.08 million
Apr 26, 11 AM $ 0.244
+0.65%
$ 171.31 million $ 3.09 million
Apr 26, 10 AM $ 0.242
-0.48%
$ 170.14 million $ 3.1 million
Apr 26, 9 AM $ 0.243
+0.31%
$ 170.96 million $ 3.09 million
Apr 26, 8 AM $ 0.242
-0.85%
$ 170.04 million $ 2.91 million
Apr 26, 7 AM $ 0.244
+1.63%
$ 171.43 million $ 2.69 million
Apr 26, 6 AM $ 0.24
+0.61%
$ 168.75 million $ 2.53 million
Apr 26, 5 AM $ 0.239
+1.46%
$ 167.98 million $ 2.38 million
Apr 26, 4 AM $ 0.235
+0.54%
$ 165.49 million $ 2.33 million
Apr 26, 3 AM $ 0.234
+1.26%
$ 164.61 million $ 2.32 million
Apr 26, 2 AM $ 0.231
+1.07%
$ 162.56 million $ 2.24 million
Apr 26, 1 AM $ 0.229
+1.43%
$ 161.03 million $ 2.26 million
Apr 26, 12 AM $ 0.226
-2.39%
$ 159.09 million $ 2.1 million
Apr 25, 11 PM $ 0.232
+1.69%
$ 162.99 million $ 1.93 million
Apr 25, 10 PM $ 0.228
-3.69%
$ 160.28 million $ 1.93 million
Apr 25, 9 PM $ 0.237
+4.75%
$ 166.35 million $ 1.92 million
Apr 25, 8 PM $ 0.226
+0.37%
$ 158.81 million $ 1.95 million
Apr 25, 7 PM $ 0.225
-0.27%
$ 158.23 million $ 1.97 million
Apr 25, 6 PM $ 0.226
-1.15%
$ 158.79 million $ 1.97 million
Apr 25, 5 PM $ 0.228
+0.30%
$ 160.64 million $ 1.91 million
Apr 25, 4 PM $ 0.228
+0.33%
$ 160.23 million $ 1.88 million
Apr 25, 3 PM $ 0.227
-1.29%
$ 159.77 million $ 1.8 million
Apr 25, 2 PM $ 0.23
+0.66%
$ 161.86 million $ 1.76 million
Apr 25, 1 PM $ 0.229
+2.09%
$ 160.74 million $ 1.66 million
Apr 25, 12 PM $ 0.224
-1.01%
$ 157.45 million $ 1.61 million