Open Custody Protocol Historical Data

OPEN Page 28
Download
Date Close Price change Market cap Trading volume
Feb 19, 3 PM $ 0.151
+0.94%
$ 106.44 million $ 2.02 million
Feb 19, 2 PM $ 0.15
-0.12%
$ 105.45 million $ 1.82 million
Feb 19, 1 PM $ 0.15
-1.99%
$ 105.53 million $ 1.74 million
Feb 19, 12 PM $ 0.153
-0.22%
$ 107.68 million $ 1.69 million
Feb 19, 11 AM $ 0.153
-0.47%
$ 107.91 million $ 1.64 million
Feb 19, 10 AM $ 0.154
-0.87%
$ 108.42 million $ 1.59 million
Feb 19, 9 AM $ 0.155
-1.44%
$ 109.18 million $ 1.52 million
Feb 19, 8 AM $ 0.158
-1.00%
$ 110.97 million $ 1.44 million
Feb 19, 7 AM $ 0.159
+0.09%
$ 112.05 million $ 1.33 million
Feb 19, 6 AM $ 0.159
+0.48%
$ 111.95 million $ 1.29 million
Feb 19, 5 AM $ 0.158
+0.34%
$ 111.42 million $ 1.22 million
Feb 19, 4 AM $ 0.158
+0.86%
$ 110.97 million $ 1.14 million
Feb 19, 3 AM $ 0.156
-0.88%
$ 110.03 million $ 1.03 million
Feb 19, 2 AM $ 0.158
+0.68%
$ 111.01 million $ 926,639
Feb 19, 1 AM $ 0.157
-0.22%
$ 110.31 million $ 864,214
Feb 19, 12 AM $ 0.157
-1.69%
$ 110.5 million $ 844,003
Feb 18, 11 PM $ 0.16
+0.34%
$ 112.3 million $ 803,610
Feb 18, 10 PM $ 0.159
+0.14%
$ 111.9 million $ 771,443
Feb 18, 9 PM $ 0.159
-0.15%
$ 111.8 million $ 694,326
Feb 18, 8 PM $ 0.159
+1.34%
$ 111.96 million $ 638,922
Feb 18, 7 PM $ 0.157
-0.17%
$ 110.43 million $ 599,378
Feb 18, 6 PM $ 0.157
-1.39%
$ 110.46 million $ 574,373
Feb 18, 5 PM $ 0.159
-0.68%
$ 111.78 million $ 504,680
Feb 18, 4 PM $ 0.16
+0.05%
$ 112.6 million $ 515,191
Feb 18, 3 PM $ 0.16
+0.36%
$ 112.74 million $ 519,038
Feb 18, 2 PM $ 0.159
-0.42%
$ 112.07 million $ 527,484
Feb 18, 1 PM $ 0.16
-0.13%
$ 112.47 million $ 556,760
Feb 18, 12 PM $ 0.16
-0.86%
$ 112.57 million $ 606,364
Feb 18, 11 AM $ 0.162
-0.44%
$ 113.69 million $ 720,866
Feb 18, 10 AM $ 0.162
-0.27%
$ 114.17 million $ 803,589
Feb 18, 9 AM $ 0.163
-0.04%
$ 114.31 million $ 845,460
Feb 18, 8 AM $ 0.163
-0.51%
$ 114.41 million $ 866,045
Feb 18, 7 AM $ 0.164
+0.28%
$ 115 million $ 883,281
Feb 18, 6 AM $ 0.163
+0.65%
$ 114.56 million $ 881,396
Feb 18, 5 AM $ 0.162
-0.24%
$ 113.93 million $ 879,752
Feb 18, 4 AM $ 0.162
+0.10%
$ 114.15 million $ 931,385
Feb 18, 3 AM $ 0.162
+1.36%
$ 114.09 million $ 929,214
Feb 18, 2 AM $ 0.16
+0.59%
$ 112.55 million $ 928,909
Feb 18, 1 AM $ 0.159
-0.81%
$ 111.89 million $ 924,892
Feb 18, 12 AM $ 0.16
-2.07%
$ 112.8 million $ 928,181
Feb 17, 11 PM $ 0.164
-3.11%
$ 115.19 million $ 918,207
Feb 17, 10 PM $ 0.169
+2.96%
$ 118.89 million $ 913,516
Feb 17, 9 PM $ 0.164
+0.76%
$ 115.47 million $ 917,290
Feb 17, 8 PM $ 0.163
+0.03%
$ 114.6 million $ 913,672
Feb 17, 7 PM $ 0.163
+0.15%
$ 114.57 million $ 911,437
Feb 17, 6 PM $ 0.163
+1.18%
$ 114.41 million $ 909,596
Feb 17, 5 PM $ 0.161
-0.72%
$ 113.07 million $ 909,097
Feb 17, 4 PM $ 0.162
+0.48%
$ 113.89 million $ 907,184
Feb 17, 3 PM $ 0.161
+0.90%
$ 113.34 million $ 899,799
Feb 17, 2 PM $ 0.159
-1.30%
$ 112.09 million $ 885,164