Open Custody Protocol Historical Data

OPEN Page 19
Download
Date Close Price change Market cap Trading volume
Apr 25, 12 PM $ 0.224
-1.01%
$ 157.45 million $ 1.61 million
Apr 25, 11 AM $ 0.226
+2.26%
$ 159.06 million $ 1.55 million
Apr 25, 10 AM $ 0.221
+1.42%
$ 155.54 million $ 1.55 million
Apr 25, 9 AM $ 0.218
+0.70%
$ 153.37 million $ 1.52 million
Apr 25, 8 AM $ 0.217
-0.97%
$ 152.3 million $ 1.67 million
Apr 25, 7 AM $ 0.219
-0.30%
$ 153.79 million $ 1.74 million
Apr 25, 6 AM $ 0.219
-0.37%
$ 154.26 million $ 1.84 million
Apr 25, 5 AM $ 0.22
-1.88%
$ 154.83 million $ 1.98 million
Apr 25, 4 AM $ 0.224
-1.39%
$ 157.66 million $ 2.02 million
Apr 25, 3 AM $ 0.227
+1.68%
$ 159.69 million $ 2.02 million
Apr 25, 2 AM $ 0.223
-0.38%
$ 157.05 million $ 2.06 million
Apr 25, 1 AM $ 0.224
-0.41%
$ 157.66 million $ 2.08 million
Apr 25, 12 AM $ 0.225
-1.01%
$ 158.31 million $ 2.05 million
Apr 24, 11 PM $ 0.228
-0.47%
$ 160.05 million $ 2.05 million
Apr 24, 10 PM $ 0.229
-0.31%
$ 160.81 million $ 2.07 million
Apr 24, 9 PM $ 0.229
-0.57%
$ 161.31 million $ 2.08 million
Apr 24, 8 PM $ 0.231
-0.87%
$ 162.24 million $ 2.05 million
Apr 24, 7 PM $ 0.233
+0.31%
$ 163.65 million $ 2.04 million
Apr 24, 6 PM $ 0.232
+0.98%
$ 163.14 million $ 2.05 million
Apr 24, 5 PM $ 0.23
-0.20%
$ 161.55 million $ 2.08 million
Apr 24, 4 PM $ 0.23
-0.77%
$ 161.89 million $ 2.1 million
Apr 24, 3 PM $ 0.232
+0.00%
$ 163.14 million $ 2.12 million
Apr 24, 2 PM $ 0.232
+0.10%
$ 163.15 million $ 2.07 million
Apr 24, 1 PM $ 0.232
+0.13%
$ 162.98 million $ 1.96 million
Apr 24, 12 PM $ 0.231
-0.26%
$ 162.7 million $ 1.94 million
Apr 24, 11 AM $ 0.232
+0.73%
$ 163.13 million $ 1.93 million
Apr 24, 10 AM $ 0.23
+0.11%
$ 161.95 million $ 1.8 million
Apr 24, 9 AM $ 0.23
+1.05%
$ 161.78 million $ 1.73 million
Apr 24, 8 AM $ 0.228
-0.22%
$ 160.1 million $ 1.58 million
Apr 24, 7 AM $ 0.228
+1.02%
$ 160.45 million $ 1.5 million
Apr 24, 6 AM $ 0.226
-0.07%
$ 158.83 million $ 1.39 million
Apr 24, 5 AM $ 0.226
-0.02%
$ 158.93 million $ 1.21 million
Apr 24, 4 AM $ 0.226
+1.44%
$ 158.97 million $ 1.13 million
Apr 24, 3 AM $ 0.223
-0.57%
$ 156.72 million $ 1.09 million
Apr 24, 2 AM $ 0.224
-0.47%
$ 157.61 million $ 1.03 million
Apr 24, 1 AM $ 0.225
-0.61%
$ 158.42 million $ 982,508
Apr 24, 12 AM $ 0.227
-0.92%
$ 159.38 million $ 985,516
Apr 23, 11 PM $ 0.229
+0.40%
$ 160.87 million $ 970,372
Apr 23, 10 PM $ 0.228
-4.24%
$ 160.23 million $ 944,999
Apr 23, 9 PM $ 0.238
+3.81%
$ 167.32 million $ 935,824
Apr 23, 8 PM $ 0.229
+0.35%
$ 161.17 million $ 930,755
Apr 23, 7 PM $ 0.228
-0.78%
$ 160.6 million $ 921,961
Apr 23, 6 PM $ 0.23
+0.41%
$ 161.99 million $ 905,138
Apr 23, 5 PM $ 0.23
-0.59%
$ 161.45 million $ 838,757
Apr 23, 4 PM $ 0.231
-0.30%
$ 162.4 million $ 802,448
Apr 23, 3 PM $ 0.231
+1.59%
$ 162.79 million $ 769,238
Apr 23, 2 PM $ 0.228
-0.53%
$ 160.29 million $ 738,610
Apr 23, 1 PM $ 0.229
+1.16%
$ 161.14 million $ 711,084
Apr 23, 12 PM $ 0.226
+3.30%
$ 159.3 million $ 699,858
Apr 23, 11 AM $ 0.219
+0.40%
$ 154.2 million $ 629,067