Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Open Custody Protocol Historical Data

OPEN Page 4
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.

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