Open Custody Protocol Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 21, 2026 $ 0.154
-3.16%
$ 108.33 million $ 1.06 million
Feb 20, 2026 $ 0.159
+2.80%
$ 112.04 million $ 1.14 million
Feb 19, 2026 $ 0.155
-3.19%
$ 108.95 million $ 1.78 million
Feb 18, 2026 $ 0.16
-2.42%
$ 112.3 million $ 803,610
Feb 17, 2026 $ 0.164
+1.96%
$ 115.19 million $ 918,207
Feb 16, 2026 $ 0.161
-2.65%
$ 112.92 million $ 752,883
Feb 15, 2026 $ 0.165
-7.20%
$ 116.05 million $ 717,242
Feb 14, 2026 $ 0.178
+0.79%
$ 125.05 million $ 846,881
Feb 13, 2026 $ 0.176
-1.82%
$ 124.07 million $ 947,114
Feb 12, 2026 $ 0.18
-5.26%
$ 126.37 million $ 892,918
Feb 11, 2026 $ 0.19
+9.44%
$ 132.84 million $ 1.1 million
Feb 10, 2026 $ 0.173
+6.19%
$ 121.58 million $ 1.06 million
Feb 9, 2026 $ 0.163
+2.75%
$ 114.42 million $ 1.64 million
Feb 8, 2026 $ 0.158
-0.83%
$ 111.38 million $ 968,386
Feb 7, 2026 $ 0.159
-6.26%
$ 111.92 million $ 686,801
Feb 6, 2026 $ 0.17
+13.18%
$ 119.16 million $ 938,828
Feb 5, 2026 $ 0.15
-9.64%
$ 105.49 million $ 2.44 million
Feb 4, 2026 $ 0.166
+2.55%
$ 116.68 million $ 2.77 million
Feb 3, 2026 $ 0.161
-2.58%
$ 113.59 million $ 1.24 million
Feb 2, 2026 $ 0.166
+9.43%
$ 116.6 million $ 953,120
Feb 1, 2026 $ 0.151
+1.41%
$ 106.48 million $ 2.32 million
Jan 31, 2026 $ 0.149
-7.24%
$ 105 million $ 1.03 million
Jan 30, 2026 $ 0.161
+8.05%
$ 113.2 million $ 2.31 million
Jan 29, 2026 $ 0.149
-7.32%
$ 104.77 million $ 1.27 million
Jan 28, 2026 $ 0.161
-1.83%
$ 113.04 million $ 1.54 million
Jan 27, 2026 $ 0.164
-4.15%
$ 115.15 million $ 1.55 million
Jan 26, 2026 $ 0.171
+11.51%
$ 120.14 million $ 1.65 million
Jan 25, 2026 $ 0.153
-17.37%
$ 107.75 million $ 999,920
Jan 24, 2026 $ 0.185
+16.67%
$ 130.39 million $ 3.44 million
Jan 23, 2026 $ 0.159
+5.57%
$ 111.83 million $ 2.24 million
Jan 22, 2026 $ 0.151
-1.31%
$ 105.81 million $ 940,598
Jan 21, 2026 $ 0.153
+2.96%
$ 107.27 million $ 1.26 million
Jan 20, 2026 $ 0.148
-8.45%
$ 104.12 million $ 1.67 million
Jan 19, 2026 $ 0.162
-6.29%
$ 113.81 million $ 2.61 million
Jan 18, 2026 $ 0.173
-1.90%
$ 121.85 million $ 2.83 million
Jan 17, 2026 $ 0.176
-1.49%
$ 124 million $ 1.89 million
Jan 16, 2026 $ 0.179
+3.59%
$ 125.94 million $ 1.96 million
Jan 15, 2026 $ 0.173
-2.68%
$ 121.11 million $ 2.98 million
Jan 14, 2026 $ 0.177
+3.44%
$ 124.65 million $ 3.48 million
Jan 13, 2026 $ 0.171
+4.19%
$ 119.92 million $ 1.87 million
Jan 12, 2026 $ 0.165
-2.94%
$ 115.72 million $ 2.19 million
Jan 11, 2026 $ 0.17
+0.06%
$ 119.23 million $ 3.21 million
Jan 10, 2026 $ 0.169
+1.02%
$ 119.22 million $ 1.49 million
Jan 9, 2026 $ 0.168
-0.22%
$ 117.89 million $ 2.14 million
Jan 8, 2026 $ 0.168
-4.61%
$ 118.08 million $ 3.35 million
Jan 7, 2026 $ 0.176
-3.99%
$ 123.72 million $ 2.47 million
Jan 6, 2026 $ 0.183
+2.68%
$ 128.67 million $ 3.42 million
Jan 5, 2026 $ 0.179
+2.78%
$ 125.57 million $ 4.16 million
Jan 4, 2026 $ 0.174
+0.48%
$ 122.18 million $ 2.26 million
Jan 3, 2026 $ 0.173
+1.50%
$ 121.6 million $ 1.95 million