Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Open Custody Protocol Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 18, 2026 $0.22
-5.79%
$154.79 million $1.91 million
Jun 17, 2026 $0.234
-7.02%
$164.45 million $2.68 million
Jun 16, 2026 $0.252
+6.44%
$177.17 million $1.49 million
Jun 15, 2026 $0.237
-5.48%
$166.39 million $2.06 million
Jun 14, 2026 $0.25
+4.16%
$176.37 million $1.93 million
Jun 13, 2026 $0.24
+10.43%
$169.02 million $1.97 million
Jun 12, 2026 $0.218
-1.10%
$153.06 million $2.89 million
Jun 11, 2026 $0.22
+8.55%
$154.77 million $2.6 million
Jun 10, 2026 $0.203
-4.45%
$142.57 million $1.32 million
Jun 9, 2026 $0.212
+6.26%
$149.22 million $3.4 million
Jun 8, 2026 $0.2
-2.56%
$140.43 million $1.7 million
Jun 7, 2026 $0.205
+14.05%
$144.12 million $4.46 million
Jun 6, 2026 $0.18
+0.48%
$126.36 million $1.67 million
Jun 5, 2026 $0.179
-6.26%
$125.76 million $1.98 million
Jun 4, 2026 $0.191
-10.27%
$134.16 million $2.16 million
Jun 3, 2026 $0.213
+0.18%
$149.52 million $2.66 million
Jun 2, 2026 $0.212
+8.86%
$149.25 million $2.72 million
Jun 1, 2026 $0.195
+0.22%
$137.1 million $1.78 million
May 31, 2026 $0.194
+6.75%
$136.66 million $2.25 million
May 30, 2026 $0.182
+3.06%
$128.41 million $2.13 million
May 29, 2026 $0.177
+1.61%
$124.34 million $1.22 million
May 28, 2026 $0.174
-2.83%
$122.12 million $1.3 million
May 27, 2026 $0.179
-1.45%
$125.56 million $1.2 million
May 26, 2026 $0.182
-3.20%
$127.72 million $1.16 million
May 25, 2026 $0.188
+4.59%
$131.67 million $2.32 million
May 24, 2026 $0.18
-4.13%
$126.14 million $1.23 million
May 23, 2026 $0.187
-2.55%
$131.71 million $1.24 million
May 22, 2026 $0.192
-2.67%
$135.45 million $762,006
May 21, 2026 $0.198
-8.25%
$138.98 million $2.5 million
May 20, 2026 $0.215
-0.27%
$151.49 million $1.2 million
May 19, 2026 $0.216
+1.45%
$151.59 million $1.18 million
May 18, 2026 $0.213
+15.67%
$149.09 million $1.94 million
May 17, 2026 $0.184
+16.20%
$128.96 million $4.56 million
May 16, 2026 $0.158
-11.90%
$111.52 million $1.86 million
May 15, 2026 $0.18
-1.72%
$126.36 million $1.46 million
May 14, 2026 $0.183
+3.54%
$128.57 million $1.15 million
May 13, 2026 $0.177
-10.49%
$124.18 million $1.5 million
May 12, 2026 $0.197
+1.80%
$138.74 million $2.01 million
May 11, 2026 $0.194
-1.13%
$136.28 million $839,233
May 10, 2026 $0.196
-0.33%
$137.83 million $652,289
May 9, 2026 $0.197
-15.32%
$138.22 million $5.09 million
May 8, 2026 $0.232
+9.16%
$163.23 million $3.01 million
May 7, 2026 $0.213
-4.94%
$149.53 million $2.1 million
May 6, 2026 $0.224
+7.44%
$157.31 million $2 million
May 5, 2026 $0.208
+5.09%
$146.41 million $1.11 million
May 4, 2026 $0.198
-8.85%
$139.32 million $783,417
May 3, 2026 $0.217
-18.77%
$152.73 million $2.51 million
May 2, 2026 $0.267
+7.23%
$188.01 million $691,744
May 1, 2026 $0.249
-7.22%
$175.34 million $3.31 million
Apr 30, 2026 $0.269
-2.94%
$189.11 million $1.08 million