Open Custody Protocol Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 2026 $ 0.174
-8.18%
$ 121.98 million $ 1.13 million
Apr 11, 2026 $ 0.189
-1.35%
$ 133.04 million $ 1.06 million
Apr 10, 2026 $ 0.192
+0.58%
$ 134.83 million $ 790,708
Apr 9, 2026 $ 0.191
+6.77%
$ 133.89 million $ 1.09 million
Apr 8, 2026 $ 0.178
+1.45%
$ 125.55 million $ 2.45 million
Apr 7, 2026 $ 0.176
+0.42%
$ 123.82 million $ 1.26 million
Apr 6, 2026 $ 0.175
+1.90%
$ 123.3 million $ 2.05 million
Apr 5, 2026 $ 0.172
+4.04%
$ 121 million $ 1.63 million
Apr 4, 2026 $ 0.165
+1.15%
$ 116.29 million $ 1.41 million
Apr 3, 2026 $ 0.163
+4.79%
$ 114.97 million $ 2.27 million
Apr 2, 2026 $ 0.156
-4.89%
$ 109.71 million $ 1.38 million
Apr 1, 2026 $ 0.164
-0.97%
$ 115.35 million $ 796,713
Mar 31, 2026 $ 0.166
+4.71%
$ 116.47 million $ 2.27 million
Mar 30, 2026 $ 0.158
-0.28%
$ 111.24 million $ 1.22 million
Mar 29, 2026 $ 0.159
-7.06%
$ 111.55 million $ 1.03 million
Mar 28, 2026 $ 0.171
+2.12%
$ 120.02 million $ 1.3 million
Mar 27, 2026 $ 0.167
-4.82%
$ 117.53 million $ 762,097
Mar 26, 2026 $ 0.176
+2.54%
$ 123.48 million $ 1.13 million
Mar 25, 2026 $ 0.171
-1.89%
$ 120.42 million $ 687,799
Mar 24, 2026 $ 0.174
+3.69%
$ 122.67 million $ 2.82 million
Mar 23, 2026 $ 0.168
+5.96%
$ 118.58 million $ 4.48 million
Mar 22, 2026 $ 0.159
+4.74%
$ 111.05 million $ 2.68 million
Mar 21, 2026 $ 0.152
-2.28%
$ 106.65 million $ 650,630
Mar 20, 2026 $ 0.155
+2.14%
$ 109.31 million $ 1.27 million
Mar 19, 2026 $ 0.152
-3.14%
$ 107.02 million $ 538,689
Mar 18, 2026 $ 0.157
-1.38%
$ 110.49 million $ 1.42 million
Mar 17, 2026 $ 0.159
-0.13%
$ 112.03 million $ 709,969
Mar 16, 2026 $ 0.159
+1.38%
$ 112.13 million $ 1.45 million
Mar 15, 2026 $ 0.157
-1.08%
$ 110.65 million $ 687,317
Mar 14, 2026 $ 0.159
-0.06%
$ 111.86 million $ 640,748
Mar 13, 2026 $ 0.159
+4.04%
$ 111.7 million $ 782,874
Mar 12, 2026 $ 0.153
+0.09%
$ 107.65 million $ 1.06 million
Mar 11, 2026 $ 0.153
+1.51%
$ 107.58 million $ 513,077
Mar 10, 2026 $ 0.15
+2.13%
$ 105.83 million $ 700,541
Mar 9, 2026 $ 0.147
+2.65%
$ 103.3 million $ 603,729
Mar 8, 2026 $ 0.144
-2.46%
$ 100.94 million $ 866,817
Mar 7, 2026 $ 0.147
+3.48%
$ 103.43 million $ 1.17 million
Mar 6, 2026 $ 0.142
-2.41%
$ 99.95 million $ 630,369
Mar 5, 2026 $ 0.146
-0.47%
$ 102.42 million $ 803,249
Mar 4, 2026 $ 0.146
+0.89%
$ 102.9 million $ 886,099
Mar 3, 2026 $ 0.145
-0.20%
$ 101.99 million $ 1.16 million
Mar 2, 2026 $ 0.145
+0.84%
$ 102.2 million $ 1.97 million
Mar 1, 2026 $ 0.144
-3.51%
$ 101.46 million $ 839,432
Feb 28, 2026 $ 0.15
-1.67%
$ 105.26 million $ 798,644
Feb 27, 2026 $ 0.152
+1.34%
$ 106.7 million $ 1.89 million
Feb 26, 2026 $ 0.151
-2.69%
$ 106.07 million $ 141,453
Feb 25, 2026 $ 0.155
+4.67%
$ 108.9 million $ 1.45 million
Feb 24, 2026 $ 0.148
+1.62%
$ 104.14 million $ 1.2 million
Feb 23, 2026 $ 0.146
-3.94%
$ 102.51 million $ 771,863
Feb 22, 2026 $ 0.152
-1.49%
$ 106.72 million $ 951,520