Open Custody Protocol Historical Data

OPEN Page 28
Download
Date Close Price change Market cap Trading volume
May 22, 2 PM $ 0.196
-1.23%
$ 138.01 million $ 712,763
May 22, 1 PM $ 0.199
-0.48%
$ 139.68 million $ 898,751
May 22, 12 PM $ 0.2
+1.08%
$ 140.36 million $ 1.36 million
May 22, 11 AM $ 0.197
-0.63%
$ 138.86 million $ 1.52 million
May 22, 10 AM $ 0.199
-0.24%
$ 139.75 million $ 1.9 million
May 22, 9 AM $ 0.199
-0.29%
$ 140.08 million $ 2.06 million
May 22, 8 AM $ 0.2
-1.24%
$ 140.49 million $ 2.26 million
May 22, 7 AM $ 0.202
+0.16%
$ 142.31 million $ 2.3 million
May 22, 6 AM $ 0.202
-1.14%
$ 142.08 million $ 2.29 million
May 22, 5 AM $ 0.203
-1.27%
$ 143.13 million $ 2.3 million
May 22, 4 AM $ 0.206
+0.78%
$ 144.96 million $ 2.32 million
May 22, 3 AM $ 0.204
+0.41%
$ 143.77 million $ 2.36 million
May 22, 2 AM $ 0.204
+1.30%
$ 143.19 million $ 2.39 million
May 22, 1 AM $ 0.201
+2.48%
$ 141.35 million $ 2.44 million
May 22, 12 AM $ 0.196
-0.76%
$ 137.93 million $ 2.47 million
May 21, 11 PM $ 0.198
-1.69%
$ 138.98 million $ 2.5 million
May 21, 10 PM $ 0.201
-1.33%
$ 141.37 million $ 2.52 million
May 21, 9 PM $ 0.204
-0.59%
$ 143.27 million $ 2.63 million
May 21, 8 PM $ 0.205
+0.64%
$ 144.06 million $ 2.64 million
May 21, 7 PM $ 0.204
-0.79%
$ 143.14 million $ 2.66 million
May 21, 6 PM $ 0.205
-1.49%
$ 144.27 million $ 2.7 million
May 21, 5 PM $ 0.208
+2.04%
$ 146.45 million $ 2.72 million
May 21, 4 PM $ 0.204
-1.96%
$ 143.52 million $ 2.75 million
May 21, 3 PM $ 0.208
-0.39%
$ 146.38 million $ 2.77 million
May 21, 2 PM $ 0.209
+4.22%
$ 146.96 million $ 2.66 million
May 21, 1 PM $ 0.2
-15.18%
$ 141.01 million $ 2.48 million
May 21, 12 PM $ 0.236
+1.22%
$ 166.23 million $ 2.06 million
May 21, 11 AM $ 0.233
-0.37%
$ 164.23 million $ 1.9 million
May 21, 10 AM $ 0.234
+1.89%
$ 164.84 million $ 1.54 million
May 21, 9 AM $ 0.23
+4.50%
$ 161.79 million $ 1.39 million
May 21, 8 AM $ 0.22
+1.70%
$ 154.83 million $ 1.19 million
May 21, 7 AM $ 0.216
+0.73%
$ 152.24 million $ 1.16 million
May 21, 6 AM $ 0.215
-1.15%
$ 151.14 million $ 1.18 million
May 21, 5 AM $ 0.217
-0.35%
$ 152.89 million $ 1.22 million
May 21, 4 AM $ 0.218
-0.88%
$ 153.43 million $ 1.25 million
May 21, 3 AM $ 0.22
+0.00%
$ 154.78 million $ 1.24 million
May 21, 2 AM $ 0.22
+1.87%
$ 154.79 million $ 1.24 million
May 21, 1 AM $ 0.216
-1.08%
$ 151.95 million $ 1.24 million
May 21, 12 AM $ 0.219
+1.48%
$ 153.73 million $ 1.22 million
May 20, 11 PM $ 0.215
-2.57%
$ 151.49 million $ 1.2 million
May 20, 10 PM $ 0.221
+3.46%
$ 155.54 million $ 1.17 million
May 20, 9 PM $ 0.214
+1.77%
$ 150.34 million $ 1.07 million
May 20, 8 PM $ 0.21
+0.01%
$ 147.73 million $ 1.09 million
May 20, 7 PM $ 0.21
+0.76%
$ 147.72 million $ 1.13 million
May 20, 6 PM $ 0.208
-0.12%
$ 146.61 million $ 1.15 million
May 20, 5 PM $ 0.209
+0.82%
$ 146.91 million $ 1.17 million
May 20, 4 PM $ 0.207
-0.22%
$ 145.72 million $ 1.17 million
May 20, 3 PM $ 0.208
-0.25%
$ 146.04 million $ 1.2 million
May 20, 2 PM $ 0.208
-0.24%
$ 146.4 million $ 1.21 million
May 20, 1 PM $ 0.209
-0.73%
$ 146.75 million $ 1.2 million