Open Custody Protocol Historical Data

OPEN Page 30
Download
Date Close Price change Market cap Trading volume
May 18, 12 PM $ 0.211
+2.00%
$ 148.68 million $ 2.87 million
May 18, 11 AM $ 0.207
+2.39%
$ 145.9 million $ 3.04 million
May 18, 10 AM $ 0.202
+2.45%
$ 142.43 million $ 3.14 million
May 18, 9 AM $ 0.197
+1.90%
$ 138.56 million $ 3.4 million
May 18, 8 AM $ 0.193
-1.18%
$ 135.98 million $ 3.72 million
May 18, 7 AM $ 0.196
+2.12%
$ 137.6 million $ 4.16 million
May 18, 6 AM $ 0.192
-1.79%
$ 134.74 million $ 4.45 million
May 18, 5 AM $ 0.195
-0.58%
$ 137.19 million $ 4.44 million
May 18, 4 AM $ 0.196
+4.45%
$ 138 million $ 4.42 million
May 18, 3 AM $ 0.188
-0.58%
$ 132.12 million $ 4.4 million
May 18, 2 AM $ 0.189
-3.80%
$ 132.82 million $ 4.39 million
May 18, 1 AM $ 0.196
+3.05%
$ 138.06 million $ 4.4 million
May 18, 12 AM $ 0.191
+3.51%
$ 134.04 million $ 4.42 million
May 17, 11 PM $ 0.184
-4.18%
$ 129.37 million $ 4.56 million
May 17, 10 PM $ 0.192
+0.10%
$ 135.01 million $ 4.65 million
May 17, 9 PM $ 0.192
+0.60%
$ 134.88 million $ 4.59 million
May 17, 8 PM $ 0.19
-2.22%
$ 133.94 million $ 4.53 million
May 17, 7 PM $ 0.195
+2.48%
$ 136.98 million $ 4.4 million
May 17, 6 PM $ 0.19
+1.36%
$ 133.66 million $ 4.24 million
May 17, 5 PM $ 0.187
+0.22%
$ 131.87 million $ 4.22 million
May 17, 4 PM $ 0.187
+0.79%
$ 131.71 million $ 4.16 million
May 17, 3 PM $ 0.186
-1.52%
$ 130.67 million $ 4.16 million
May 17, 2 PM $ 0.189
+1.02%
$ 132.7 million $ 4.04 million
May 17, 1 PM $ 0.187
+2.18%
$ 131.35 million $ 3.92 million
May 17, 12 PM $ 0.183
-0.29%
$ 128.56 million $ 3.63 million
May 17, 11 AM $ 0.183
+1.81%
$ 128.94 million $ 3.4 million
May 17, 10 AM $ 0.18
-1.06%
$ 126.58 million $ 3.27 million
May 17, 9 AM $ 0.182
+0.79%
$ 127.94 million $ 2.97 million
May 17, 8 AM $ 0.18
+3.19%
$ 126.93 million $ 2.86 million
May 17, 7 AM $ 0.175
+6.23%
$ 123.01 million $ 2.43 million
May 17, 6 AM $ 0.165
+0.82%
$ 115.8 million $ 2.23 million
May 17, 5 AM $ 0.164
+0.51%
$ 115.12 million $ 2.27 million
May 17, 4 AM $ 0.163
+0.62%
$ 114.54 million $ 2.25 million
May 17, 3 AM $ 0.162
-0.29%
$ 113.83 million $ 2.22 million
May 17, 2 AM $ 0.163
-1.14%
$ 114.3 million $ 2.22 million
May 17, 1 AM $ 0.164
+0.43%
$ 115.61 million $ 2.17 million
May 17, 12 AM $ 0.164
+3.40%
$ 115.11 million $ 2.05 million
May 16, 11 PM $ 0.158
-1.52%
$ 111.33 million $ 1.86 million
May 16, 10 PM $ 0.161
-0.69%
$ 113.04 million $ 1.76 million
May 16, 9 PM $ 0.162
+0.10%
$ 113.83 million $ 1.76 million
May 16, 8 PM $ 0.162
-0.07%
$ 113.71 million $ 1.77 million
May 16, 7 PM $ 0.162
+0.14%
$ 113.79 million $ 1.81 million
May 16, 6 PM $ 0.162
-0.19%
$ 113.63 million $ 1.79 million
May 16, 5 PM $ 0.162
+0.13%
$ 113.85 million $ 1.8 million
May 16, 4 PM $ 0.162
+0.24%
$ 113.7 million $ 1.8 million
May 16, 3 PM $ 0.161
+1.38%
$ 113.42 million $ 1.79 million
May 16, 2 PM $ 0.159
-1.29%
$ 111.88 million $ 1.75 million
May 16, 1 PM $ 0.161
-0.38%
$ 113.34 million $ 1.69 million
May 16, 12 PM $ 0.162
-0.92%
$ 113.77 million $ 1.75 million
May 16, 11 AM $ 0.163
-0.93%
$ 114.83 million $ 1.74 million