Open Custody Protocol Historical Data

OPEN Page 21
Download
Date Close Price change Market cap Trading volume
Apr 21, 10 AM $ 0.218
+1.46%
$ 153.45 million $ 2.24 million
Apr 21, 9 AM $ 0.215
+0.39%
$ 151.31 million $ 1.71 million
Apr 21, 8 AM $ 0.214
-0.88%
$ 150.72 million $ 1.65 million
Apr 21, 7 AM $ 0.216
-0.64%
$ 152.05 million $ 1.68 million
Apr 21, 6 AM $ 0.218
+0.75%
$ 153.03 million $ 1.57 million
Apr 21, 5 AM $ 0.216
+0.41%
$ 151.9 million $ 1.44 million
Apr 21, 4 AM $ 0.215
+3.47%
$ 151.27 million $ 1.29 million
Apr 21, 3 AM $ 0.208
-0.65%
$ 146.2 million $ 1.12 million
Apr 21, 2 AM $ 0.209
-0.32%
$ 147.15 million $ 1.1 million
Apr 21, 1 AM $ 0.21
+1.08%
$ 147.63 million $ 1.08 million
Apr 21, 12 AM $ 0.208
+0.35%
$ 146.04 million $ 1.07 million
Apr 20, 11 PM $ 0.207
-1.34%
$ 145.54 million $ 941,959
Apr 20, 10 PM $ 0.21
-1.62%
$ 147.51 million $ 833,392
Apr 20, 9 PM $ 0.213
-0.06%
$ 149.94 million $ 809,556
Apr 20, 8 PM $ 0.213
-0.35%
$ 150.03 million $ 829,774
Apr 20, 7 PM $ 0.214
-0.09%
$ 150.55 million $ 832,491
Apr 20, 6 PM $ 0.214
+0.43%
$ 150.7 million $ 846,812
Apr 20, 5 PM $ 0.213
+0.20%
$ 150.05 million $ 833,532
Apr 20, 4 PM $ 0.213
-0.11%
$ 149.75 million $ 844,999
Apr 20, 3 PM $ 0.213
-0.62%
$ 149.91 million $ 834,794
Apr 20, 2 PM $ 0.214
-0.32%
$ 150.85 million $ 814,211
Apr 20, 1 PM $ 0.215
-0.39%
$ 151.33 million $ 836,326
Apr 20, 12 PM $ 0.216
-0.31%
$ 151.74 million $ 848,754
Apr 20, 11 AM $ 0.216
-0.05%
$ 152.21 million $ 870,188
Apr 20, 10 AM $ 0.217
+0.52%
$ 152.29 million $ 885,287
Apr 20, 9 AM $ 0.215
+0.86%
$ 151.5 million $ 908,765
Apr 20, 8 AM $ 0.214
-0.87%
$ 150.21 million $ 945,718
Apr 20, 7 AM $ 0.216
-0.01%
$ 151.77 million $ 912,972
Apr 20, 6 AM $ 0.216
-0.11%
$ 151.79 million $ 908,257
Apr 20, 5 AM $ 0.216
-1.46%
$ 151.96 million $ 948,518
Apr 20, 4 AM $ 0.219
+0.59%
$ 154.21 million $ 954,022
Apr 20, 3 AM $ 0.218
-0.35%
$ 153.31 million $ 955,011
Apr 20, 2 AM $ 0.219
+0.08%
$ 153.85 million $ 964,399
Apr 20, 1 AM $ 0.219
+0.98%
$ 153.73 million $ 992,600
Apr 20, 12 AM $ 0.216
+0.97%
$ 152.23 million $ 1.11 million
Apr 19, 11 PM $ 0.214
-0.25%
$ 150.76 million $ 1.12 million
Apr 19, 10 PM $ 0.215
-2.81%
$ 151.14 million $ 1.09 million
Apr 19, 9 PM $ 0.221
-0.01%
$ 155.5 million $ 1.08 million
Apr 19, 8 PM $ 0.221
+0.46%
$ 155.52 million $ 1.06 million
Apr 19, 7 PM $ 0.22
-0.40%
$ 154.81 million $ 1.06 million
Apr 19, 6 PM $ 0.221
+0.26%
$ 155.42 million $ 1.09 million
Apr 19, 5 PM $ 0.22
-0.41%
$ 155.02 million $ 1.09 million
Apr 19, 4 PM $ 0.221
+0.21%
$ 155.66 million $ 1.07 million
Apr 19, 3 PM $ 0.221
+0.15%
$ 155.34 million $ 1.1 million
Apr 19, 2 PM $ 0.221
+1.57%
$ 155.16 million $ 1.11 million
Apr 19, 1 PM $ 0.217
-0.29%
$ 152.76 million $ 1.07 million
Apr 19, 12 PM $ 0.218
+0.70%
$ 153.21 million $ 1.11 million
Apr 19, 11 AM $ 0.216
+1.31%
$ 152.15 million $ 1.2 million
Apr 19, 10 AM $ 0.214
-1.39%
$ 150.18 million $ 1.25 million
Apr 19, 9 AM $ 0.217
-0.65%
$ 152.3 million $ 1.24 million