Open Custody Protocol Historical Data

OPEN Page 45
Download
Date Close Price change Market cap Trading volume
Apr 17, 10 PM $ 0.23
+1.62%
$ 162.11 million $ 2.42 million
Apr 17, 9 PM $ 0.226
-1.94%
$ 158.89 million $ 2.24 million
Apr 17, 8 PM $ 0.23
+0.83%
$ 161.91 million $ 2.14 million
Apr 17, 7 PM $ 0.228
+3.16%
$ 160.57 million $ 1.65 million
Apr 17, 6 PM $ 0.221
+0.38%
$ 155.65 million $ 1.58 million
Apr 17, 5 PM $ 0.22
+0.21%
$ 155.07 million $ 1.55 million
Apr 17, 4 PM $ 0.22
-0.66%
$ 154.74 million $ 1.57 million
Apr 17, 3 PM $ 0.221
+0.92%
$ 155.77 million $ 1.6 million
Apr 17, 2 PM $ 0.219
-0.04%
$ 154.35 million $ 1.49 million
Apr 17, 1 PM $ 0.22
+1.14%
$ 154.41 million $ 1.47 million
Apr 17, 12 PM $ 0.217
+0.25%
$ 152.67 million $ 1.44 million
Apr 17, 11 AM $ 0.217
+0.57%
$ 152.29 million $ 1.45 million
Apr 17, 10 AM $ 0.215
-1.03%
$ 151.43 million $ 1.4 million
Apr 17, 9 AM $ 0.218
+0.28%
$ 153 million $ 1.34 million
Apr 17, 8 AM $ 0.217
+0.20%
$ 152.5 million $ 1.34 million
Apr 17, 7 AM $ 0.216
+0.42%
$ 152.19 million $ 1.29 million
Apr 17, 6 AM $ 0.215
+0.56%
$ 151.56 million $ 1.28 million
Apr 17, 5 AM $ 0.214
+0.51%
$ 150.71 million $ 1.2 million
Apr 17, 4 AM $ 0.213
-0.57%
$ 149.95 million $ 1.09 million
Apr 17, 3 AM $ 0.214
+0.34%
$ 150.81 million $ 1.03 million
Apr 17, 2 AM $ 0.214
+1.93%
$ 150.31 million $ 977,882
Apr 17, 1 AM $ 0.21
+1.95%
$ 147.46 million $ 904,178
Apr 17, 12 AM $ 0.206
+0.88%
$ 144.64 million $ 808,583
Apr 16, 11 PM $ 0.204
-0.75%
$ 143.38 million $ 807,916
Apr 16, 10 PM $ 0.205
-1.40%
$ 144.47 million $ 795,158
Apr 16, 9 PM $ 0.208
+2.78%
$ 146.51 million $ 794,601
Apr 16, 8 PM $ 0.203
+0.20%
$ 142.55 million $ 776,330
Apr 16, 7 PM $ 0.202
-0.85%
$ 142.26 million $ 762,250
Apr 16, 6 PM $ 0.204
+1.59%
$ 143.48 million $ 750,765
Apr 16, 5 PM $ 0.201
+0.66%
$ 141.06 million $ 749,878
Apr 16, 4 PM $ 0.199
-2.56%
$ 140.14 million $ 716,693
Apr 16, 3 PM $ 0.204
+2.63%
$ 143.65 million $ 686,637
Apr 16, 2 PM $ 0.199
-1.98%
$ 139.97 million $ 664,595
Apr 16, 1 PM $ 0.203
-2.36%
$ 142.8 million $ 645,305
Apr 16, 12 PM $ 0.208
-0.09%
$ 146.25 million $ 646,582
Apr 16, 11 AM $ 0.208
+0.57%
$ 146.39 million $ 642,183
Apr 16, 10 AM $ 0.207
-0.74%
$ 145.55 million $ 650,898
Apr 16, 9 AM $ 0.208
-0.70%
$ 146.64 million $ 710,837
Apr 16, 8 AM $ 0.21
-1.03%
$ 147.68 million $ 847,383
Apr 16, 7 AM $ 0.212
-0.12%
$ 149.22 million $ 864,908
Apr 16, 6 AM $ 0.212
-0.28%
$ 149.39 million $ 933,165
Apr 16, 5 AM $ 0.213
+0.68%
$ 149.81 million $ 940,543
Apr 16, 4 AM $ 0.212
+1.15%
$ 148.8 million $ 935,072
Apr 16, 3 AM $ 0.209
-2.82%
$ 147.11 million $ 927,769
Apr 16, 2 AM $ 0.215
-0.48%
$ 151.27 million $ 918,147
Apr 16, 1 AM $ 0.216
+0.01%
$ 152 million $ 909,681
Apr 16, 12 AM $ 0.216
+2.50%
$ 151.98 million $ 885,165
Apr 15, 11 PM $ 0.211
-0.58%
$ 148.28 million $ 870,786
Apr 15, 10 PM $ 0.212
-2.26%
$ 149.15 million $ 867,887
Apr 15, 9 PM $ 0.217
+2.37%
$ 152.6 million $ 866,270