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 4
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Apr 29, 2026 $0.277
+4.26%
$195.03 million $1.45 million
Apr 28, 2026 $0.266
+1.58%
$185.9 million $2.1 million
Apr 27, 2026 $0.261
-7.83%
$183.66 million $1.39 million
Apr 26, 2026 $0.284
+22.39%
$204.75 million $2.86 million
Apr 25, 2026 $0.232
+1.92%
$159.72 million $1.93 million
Apr 24, 2026 $0.228
-0.51%
$159.86 million $2.05 million
Apr 23, 2026 $0.229
+3.23%
$160.87 million $970,372
Apr 22, 2026 $0.222
-2.48%
$155.83 million $1.25 million
Apr 21, 2026 $0.227
+9.88%
$159.78 million $2.66 million
Apr 20, 2026 $0.207
-3.46%
$145.78 million $941,959
Apr 19, 2026 $0.214
-4.13%
$150.88 million $1.12 million
Apr 18, 2026 $0.224
-3.72%
$157.38 million $1.4 million
Apr 17, 2026 $0.233
+14.11%
$163.41 million $2.48 million
Apr 16, 2026 $0.204
-3.31%
$142.63 million $807,916
Apr 15, 2026 $0.211
+1.17%
$147.89 million $870,786
Apr 14, 2026 $0.208
+7.27%
$146.97 million $3.66 million
Apr 13, 2026 $0.194
+11.92%
$136.54 million $2.23 million
Apr 12, 2026 $0.174
-8.18%
$121.98 million $1.13 million
Apr 11, 2026 $0.189
-1.35%
$133.04 million $1.06 million
Apr 10, 2026 $0.192
+0.58%
$134.83 million $790,708
Apr 9, 2026 $0.191
+6.77%
$133.89 million $1.09 million
Apr 8, 2026 $0.178
+1.45%
$125.55 million $2.45 million
Apr 7, 2026 $0.176
+0.42%
$123.82 million $1.26 million
Apr 6, 2026 $0.175
+1.90%
$123.3 million $2.05 million
Apr 5, 2026 $0.172
+4.04%
$121 million $1.63 million
Apr 4, 2026 $0.165
+1.15%
$116.29 million $1.41 million
Apr 3, 2026 $0.163
+4.79%
$114.97 million $2.27 million
Apr 2, 2026 $0.156
-4.89%
$109.71 million $1.38 million
Apr 1, 2026 $0.164
-0.97%
$115.35 million $796,713
Mar 31, 2026 $0.166
+4.71%
$116.47 million $2.27 million
Mar 30, 2026 $0.158
-0.28%
$111.24 million $1.22 million
Mar 29, 2026 $0.159
-7.06%
$111.55 million $1.03 million
Mar 28, 2026 $0.171
+2.12%
$120.02 million $1.3 million
Mar 27, 2026 $0.167
-4.82%
$117.53 million $762,097
Mar 26, 2026 $0.176
+2.54%
$123.48 million $1.13 million
Mar 25, 2026 $0.171
-1.89%
$120.42 million $687,799
Mar 24, 2026 $0.174
+3.69%
$122.67 million $2.82 million
Mar 23, 2026 $0.168
+5.96%
$118.58 million $4.48 million
Mar 22, 2026 $0.159
+4.74%
$111.05 million $2.68 million
Mar 21, 2026 $0.152
-2.28%
$106.65 million $650,630
Mar 20, 2026 $0.155
+2.14%
$109.31 million $1.27 million
Mar 19, 2026 $0.152
-3.14%
$107.02 million $538,689
Mar 18, 2026 $0.157
-1.38%
$110.49 million $1.42 million
Mar 17, 2026 $0.159
-0.13%
$112.03 million $709,969
Mar 16, 2026 $0.159
+1.38%
$112.13 million $1.45 million
Mar 15, 2026 $0.157
-1.08%
$110.65 million $687,317
Mar 14, 2026 $0.159
-0.06%
$111.86 million $640,748
Mar 13, 2026 $0.159
+4.04%
$111.7 million $782,874
Mar 12, 2026 $0.153
+0.09%
$107.65 million $1.06 million
Mar 11, 2026 $0.153
+1.51%
$107.58 million $513,077