Open Custody Protocol Historical Data

OPEN Page 19
Download
Date Close Price change Market cap Trading volume
Jun 9, 10 PM $ 0.207
-0.47%
$ 145.77 million $ 3.42 million
Jun 9, 9 PM $ 0.208
+1.06%
$ 146.39 million $ 3.41 million
Jun 9, 8 PM $ 0.206
-1.44%
$ 144.86 million $ 3.41 million
Jun 9, 7 PM $ 0.209
+0.30%
$ 146.97 million $ 3.39 million
Jun 9, 6 PM $ 0.208
-3.06%
$ 146.53 million $ 3.39 million
Jun 9, 5 PM $ 0.215
+2.27%
$ 151.15 million $ 3.26 million
Jun 9, 4 PM $ 0.21
+0.25%
$ 147.79 million $ 3.45 million
Jun 9, 3 PM $ 0.21
-3.21%
$ 147.49 million $ 3.42 million
Jun 9, 2 PM $ 0.217
-2.74%
$ 152.38 million $ 3.26 million
Jun 9, 1 PM $ 0.223
-1.28%
$ 156.61 million $ 3.1 million
Jun 9, 12 PM $ 0.226
+1.57%
$ 158.64 million $ 2.84 million
Jun 9, 11 AM $ 0.222
+4.46%
$ 156.18 million $ 2.62 million
Jun 9, 10 AM $ 0.213
+1.58%
$ 149.52 million $ 2.33 million
Jun 9, 9 AM $ 0.209
-3.19%
$ 147.19 million $ 2.3 million
Jun 9, 8 AM $ 0.216
-1.85%
$ 151.85 million $ 2.26 million
Jun 9, 7 AM $ 0.22
+0.68%
$ 154.72 million $ 2.26 million
Jun 9, 6 AM $ 0.218
+1.83%
$ 153.68 million $ 2.24 million
Jun 9, 5 AM $ 0.215
-2.02%
$ 150.92 million $ 2.14 million
Jun 9, 4 AM $ 0.219
+7.33%
$ 153.83 million $ 2.05 million
Jun 9, 3 AM $ 0.204
+1.85%
$ 143.26 million $ 1.89 million
Jun 9, 2 AM $ 0.2
+2.96%
$ 140.79 million $ 1.77 million
Jun 9, 1 AM $ 0.194
+0.68%
$ 136.68 million $ 1.7 million
Jun 9, 12 AM $ 0.193
-3.33%
$ 135.76 million $ 1.68 million
Jun 8, 11 PM $ 0.2
+2.07%
$ 140.43 million $ 1.7 million
Jun 8, 10 PM $ 0.196
-1.27%
$ 137.51 million $ 1.68 million
Jun 8, 9 PM $ 0.198
-0.76%
$ 139.28 million $ 1.78 million
Jun 8, 8 PM $ 0.2
+2.12%
$ 140.34 million $ 1.86 million
Jun 8, 7 PM $ 0.195
-1.99%
$ 137.43 million $ 1.94 million
Jun 8, 6 PM $ 0.199
-2.83%
$ 140.21 million $ 2.23 million
Jun 8, 5 PM $ 0.206
+2.57%
$ 144.56 million $ 2.45 million
Jun 8, 4 PM $ 0.2
-1.83%
$ 141 million $ 2.58 million
Jun 8, 3 PM $ 0.204
+0.59%
$ 143.64 million $ 2.7 million
Jun 8, 2 PM $ 0.203
+0.37%
$ 142.79 million $ 2.97 million
Jun 8, 1 PM $ 0.202
-4.50%
$ 142.27 million $ 3.24 million
Jun 8, 12 PM $ 0.212
+3.41%
$ 148.96 million $ 3.38 million
Jun 8, 11 AM $ 0.205
+0.75%
$ 144.05 million $ 3.57 million
Jun 8, 10 AM $ 0.203
-0.46%
$ 142.97 million $ 3.82 million
Jun 8, 9 AM $ 0.204
-1.20%
$ 143.63 million $ 4.32 million
Jun 8, 8 AM $ 0.207
+0.37%
$ 145.5 million $ 4.52 million
Jun 8, 7 AM $ 0.206
+3.82%
$ 144.97 million $ 4.47 million
Jun 8, 6 AM $ 0.199
+1.35%
$ 139.63 million $ 4.39 million
Jun 8, 5 AM $ 0.196
-0.52%
$ 137.64 million $ 4.43 million
Jun 8, 4 AM $ 0.197
-1.59%
$ 138.37 million $ 4.48 million
Jun 8, 3 AM $ 0.2
-1.48%
$ 140.6 million $ 4.53 million
Jun 8, 2 AM $ 0.203
-0.56%
$ 142.72 million $ 4.52 million
Jun 8, 1 AM $ 0.204
-1.82%
$ 143.52 million $ 4.49 million
Jun 8, 12 AM $ 0.208
+1.43%
$ 146.18 million $ 4.49 million
Jun 7, 11 PM $ 0.205
+1.29%
$ 144.12 million $ 4.46 million
Jun 7, 10 PM $ 0.202
-2.14%
$ 142.15 million $ 4.43 million
Jun 7, 9 PM $ 0.207
-2.51%
$ 145.25 million $ 4.32 million