Open Custody Protocol Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
Jan 2, 2026 $ 0.17
+4.85%
$ 119.67 million $ 3.63 million
Jan 1, 2026 $ 0.162
+3.47%
$ 114.13 million $ 2.19 million
Dec 31, 2025 $ 0.158
-7.02%
$ 109.69 million $ 3.85 million
Dec 30, 2025 $ 0.17
+4.75%
$ 119.5 million $ 7.61 million
Dec 29, 2025 $ 0.163
+0.35%
$ 113.94 million $ 3.16 million
Dec 28, 2025 $ 0.163
-0.90%
$ 114.04 million $ 2.08 million
Dec 27, 2025 $ 0.164
-1.26%
$ 116.02 million $ 2.61 million
Dec 26, 2025 $ 0.166
-3.84%
$ 116.12 million $ 3.36 million
Dec 25, 2025 $ 0.17
-0.87%
$ 121.16 million $ 3.26 million
Dec 24, 2025 $ 0.17
+5.52%
$ 119.33 million $ 3.54 million
Dec 23, 2025 $ 0.162
-3.75%
$ 113.7 million $ 2.98 million
Dec 22, 2025 $ 0.168
-4.74%
$ 118.37 million $ 5.22 million
Dec 21, 2025 $ 0.176
-1.04%
$ 124.29 million $ 6.91 million
Dec 20, 2025 $ 0.178
+4.41%
$ 124.99 million $ 3.62 million
Dec 19, 2025 $ 0.171
+6.68%
$ 119.62 million $ 2.29 million
Dec 18, 2025 $ 0.161
-6.64%
$ 112.58 million $ 2.25 million
Dec 17, 2025 $ 0.174
-5.77%
$ 121 million $ 3.69 million
Dec 16, 2025 $ 0.183
+1.54%
$ 129.53 million $ 1.2 million
Dec 15, 2025 $ 0.179
-6.41%
$ 126.75 million $ 1.9 million
Dec 14, 2025 $ 0.192
-5.97%
$ 134.5 million $ 2.04 million
Dec 13, 2025 $ 0.203
+1.06%
$ 143.27 million $ 2.29 million
Dec 12, 2025 $ 0.201
-3.17%
$ 141.3 million $ 2.37 million
Dec 11, 2025 $ 0.207
-2.20%
$ 145.92 million $ 2.73 million
Dec 10, 2025 $ 0.212
-5.59%
$ 149.2 million $ 2.93 million
Dec 9, 2025 $ 0.225
+4.53%
$ 158.1 million $ 2.44 million
Dec 8, 2025 $ 0.215
+0.47%
$ 151.19 million $ 2.27 million
Dec 7, 2025 $ 0.214
-2.77%
$ 150.61 million $ 2.39 million
Dec 6, 2025 $ 0.22
+0.15%
$ 154.45 million $ 2.13 million
Dec 5, 2025 $ 0.22
-2.29%
$ 154.69 million $ 2.37 million
Dec 4, 2025 $ 0.225
-3.70%
$ 158.17 million $ 2.5 million
Dec 3, 2025 $ 0.234
+4.64%
$ 164.13 million $ 3.89 million
Dec 2, 2025 $ 0.223
+3.26%
$ 156.91 million $ 2.88 million
Dec 1, 2025 $ 0.216
-7.02%
$ 151.76 million $ 3.01 million
Nov 30, 2025 $ 0.236
-0.40%
$ 163.5 million $ 3.19 million
Nov 29, 2025 $ 0.238
-1.25%
$ 166.46 million $ 3.68 million
Nov 28, 2025 $ 0.242
-6.44%
$ 169.21 million $ 5.88 million
Nov 27, 2025 $ 0.257
+5.50%
$ 181.66 million $ 6.5 million
Nov 26, 2025 $ 0.243
-1.73%
$ 171.14 million $ 3.07 million
Nov 25, 2025 $ 0.246
-1.84%
$ 173.9 million $ 2.05 million
Nov 24, 2025 $ 0.25
+5.60%
$ 176.55 million $ 3.07 million
Nov 23, 2025 $ 0.234
-4.87%
$ 166.25 million $ 3.71 million
Nov 22, 2025 $ 0.247
+0.33%
$ 172.82 million $ 7.52 million
Nov 21, 2025 $ 0.238
+0.48%
$ 173.29 million $ 5.04 million
Nov 20, 2025 $ 0.243
-0.49%
$ 166.63 million $ 3.97 million
Nov 19, 2025 $ 0.244
-1.81%
$ 171.13 million $ 4.21 million
Nov 18, 2025 $ 0.249
+2.22%
$ 175.06 million $ 3.01 million
Nov 17, 2025 $ 0.243
-0.84%
$ 171.07 million $ 3.28 million
Nov 16, 2025 $ 0.242
-4.76%
$ 172.99 million $ 2.63 million
Nov 15, 2025 $ 0.255
+1.10%
$ 178.69 million $ 2.68 million
Nov 14, 2025 $ 0.254
-2.68%
$ 177.59 million $ 3.47 million