Open Custody Protocol Historical Data

OPEN Page 42
Download
Date Close Price change Market cap Trading volume
Apr 24, 12 AM $ 0.227
-0.92%
$ 159.38 million $ 985,516
Apr 23, 11 PM $ 0.229
+0.40%
$ 160.87 million $ 970,372
Apr 23, 10 PM $ 0.228
-4.24%
$ 160.23 million $ 944,999
Apr 23, 9 PM $ 0.238
+3.81%
$ 167.32 million $ 935,824
Apr 23, 8 PM $ 0.229
+0.35%
$ 161.17 million $ 930,755
Apr 23, 7 PM $ 0.228
-0.78%
$ 160.6 million $ 921,961
Apr 23, 6 PM $ 0.23
+0.41%
$ 161.99 million $ 905,138
Apr 23, 5 PM $ 0.23
-0.59%
$ 161.45 million $ 838,757
Apr 23, 4 PM $ 0.231
-0.30%
$ 162.4 million $ 802,448
Apr 23, 3 PM $ 0.231
+1.59%
$ 162.79 million $ 769,238
Apr 23, 2 PM $ 0.228
-0.53%
$ 160.29 million $ 738,610
Apr 23, 1 PM $ 0.229
+1.16%
$ 161.14 million $ 711,084
Apr 23, 12 PM $ 0.226
+3.30%
$ 159.3 million $ 699,858
Apr 23, 11 AM $ 0.219
+0.40%
$ 154.2 million $ 629,067
Apr 23, 10 AM $ 0.218
+0.59%
$ 153.6 million $ 633,205
Apr 23, 9 AM $ 0.217
+0.02%
$ 152.7 million $ 620,655
Apr 23, 8 AM $ 0.217
-1.04%
$ 152.66 million $ 653,639
Apr 23, 7 AM $ 0.219
-0.04%
$ 154.21 million $ 665,791
Apr 23, 6 AM $ 0.219
+0.11%
$ 154.27 million $ 669,222
Apr 23, 5 AM $ 0.219
-0.64%
$ 154.16 million $ 712,255
Apr 23, 4 AM $ 0.221
+0.05%
$ 155.16 million $ 737,147
Apr 23, 3 AM $ 0.22
-0.46%
$ 155.08 million $ 791,615
Apr 23, 2 AM $ 0.222
-0.36%
$ 155.92 million $ 888,004
Apr 23, 1 AM $ 0.222
+0.31%
$ 156.48 million $ 1.03 million
Apr 23, 12 AM $ 0.222
+0.11%
$ 156 million $ 1.13 million
Apr 22, 11 PM $ 0.222
-1.10%
$ 155.83 million $ 1.25 million
Apr 22, 10 PM $ 0.224
-1.33%
$ 157.56 million $ 1.26 million
Apr 22, 9 PM $ 0.227
+0.12%
$ 159.68 million $ 1.28 million
Apr 22, 8 PM $ 0.227
-0.36%
$ 159.48 million $ 1.29 million
Apr 22, 7 PM $ 0.228
+0.10%
$ 160.07 million $ 1.35 million
Apr 22, 6 PM $ 0.227
-0.66%
$ 159.78 million $ 1.37 million
Apr 22, 5 PM $ 0.229
+0.28%
$ 160.84 million $ 1.43 million
Apr 22, 4 PM $ 0.228
+0.28%
$ 160.4 million $ 1.46 million
Apr 22, 3 PM $ 0.227
-0.13%
$ 159.95 million $ 1.47 million
Apr 22, 2 PM $ 0.228
-0.01%
$ 160.16 million $ 1.56 million
Apr 22, 1 PM $ 0.228
+0.37%
$ 160.17 million $ 1.58 million
Apr 22, 12 PM $ 0.227
-1.26%
$ 159.58 million $ 1.64 million
Apr 22, 11 AM $ 0.23
-0.42%
$ 161.62 million $ 1.71 million
Apr 22, 10 AM $ 0.231
+0.16%
$ 162.3 million $ 1.91 million
Apr 22, 9 AM $ 0.23
+0.24%
$ 162.11 million $ 2.43 million
Apr 22, 8 AM $ 0.23
+0.30%
$ 161.72 million $ 2.46 million
Apr 22, 7 AM $ 0.229
+0.11%
$ 161.23 million $ 2.43 million
Apr 22, 6 AM $ 0.229
-0.91%
$ 161.06 million $ 2.55 million
Apr 22, 5 AM $ 0.231
+0.54%
$ 162.53 million $ 2.64 million
Apr 22, 4 AM $ 0.23
-0.92%
$ 161.6 million $ 2.78 million
Apr 22, 3 AM $ 0.232
-1.74%
$ 163.11 million $ 2.89 million
Apr 22, 2 AM $ 0.236
+0.32%
$ 165.93 million $ 2.83 million
Apr 22, 1 AM $ 0.235
+0.81%
$ 165.39 million $ 2.73 million
Apr 22, 12 AM $ 0.233
+2.76%
$ 164.2 million $ 2.67 million
Apr 21, 11 PM $ 0.227
+0.10%
$ 159.92 million $ 2.66 million