Open Custody Protocol Historical Data

OPEN Page 46
Download
Date Close Price change Market cap Trading volume
Apr 15, 9 PM $ 0.217
+2.37%
$ 152.6 million $ 866,270
Apr 15, 8 PM $ 0.212
+0.29%
$ 149.07 million $ 872,028
Apr 15, 7 PM $ 0.211
-0.84%
$ 148.64 million $ 871,797
Apr 15, 6 PM $ 0.213
+1.41%
$ 149.9 million $ 888,250
Apr 15, 5 PM $ 0.21
-1.45%
$ 147.81 million $ 886,517
Apr 15, 4 PM $ 0.213
+0.30%
$ 149.99 million $ 875,824
Apr 15, 3 PM $ 0.213
-0.70%
$ 149.54 million $ 868,065
Apr 15, 2 PM $ 0.214
-0.13%
$ 150.65 million $ 949,064
Apr 15, 1 PM $ 0.214
+0.17%
$ 150.83 million $ 1.03 million
Apr 15, 12 PM $ 0.214
-2.39%
$ 150.65 million $ 1.06 million
Apr 15, 11 AM $ 0.219
+1.01%
$ 154.34 million $ 1.15 million
Apr 15, 10 AM $ 0.217
-2.28%
$ 152.73 million $ 1.17 million
Apr 15, 9 AM $ 0.222
+0.16%
$ 156.23 million $ 1.23 million
Apr 15, 8 AM $ 0.222
+2.60%
$ 155.99 million $ 1.19 million
Apr 15, 7 AM $ 0.216
-0.09%
$ 152.03 million $ 1.24 million
Apr 15, 6 AM $ 0.216
+2.16%
$ 152.17 million $ 1.35 million
Apr 15, 5 AM $ 0.212
-0.17%
$ 148.95 million $ 1.75 million
Apr 15, 4 AM $ 0.212
+1.15%
$ 149.21 million $ 2.34 million
Apr 15, 3 AM $ 0.21
+0.86%
$ 147.45 million $ 2.86 million
Apr 15, 2 AM $ 0.208
-0.17%
$ 146.2 million $ 3.18 million
Apr 15, 1 AM $ 0.208
+0.59%
$ 146.44 million $ 3.37 million
Apr 15, 12 AM $ 0.207
-0.72%
$ 145.51 million $ 3.58 million
Apr 14, 11 PM $ 0.208
+0.23%
$ 146.56 million $ 3.66 million
Apr 14, 10 PM $ 0.208
-1.96%
$ 146.23 million $ 3.75 million
Apr 14, 9 PM $ 0.212
+2.44%
$ 149.15 million $ 3.82 million
Apr 14, 8 PM $ 0.207
-0.69%
$ 145.59 million $ 3.89 million
Apr 14, 7 PM $ 0.208
+0.43%
$ 146.6 million $ 4.01 million
Apr 14, 6 PM $ 0.208
-0.02%
$ 145.97 million $ 4.14 million
Apr 14, 5 PM $ 0.208
-0.85%
$ 145.99 million $ 4.23 million
Apr 14, 4 PM $ 0.209
+1.07%
$ 147.24 million $ 4.27 million
Apr 14, 3 PM $ 0.207
+1.45%
$ 145.68 million $ 4.4 million
Apr 14, 2 PM $ 0.204
+0.34%
$ 143.59 million $ 4.39 million
Apr 14, 1 PM $ 0.203
-0.04%
$ 143.1 million $ 4.39 million
Apr 14, 12 PM $ 0.203
+2.10%
$ 143.1 million $ 4.41 million
Apr 14, 11 AM $ 0.199
+0.81%
$ 140.09 million $ 4.46 million
Apr 14, 10 AM $ 0.198
-1.61%
$ 138.96 million $ 4.52 million
Apr 14, 9 AM $ 0.201
-1.66%
$ 141.24 million $ 4.42 million
Apr 14, 8 AM $ 0.204
+1.27%
$ 143.29 million $ 4.36 million
Apr 14, 7 AM $ 0.202
-1.16%
$ 141.77 million $ 4.28 million
Apr 14, 6 AM $ 0.204
-4.78%
$ 143.7 million $ 4.11 million
Apr 14, 5 AM $ 0.215
+5.11%
$ 151.11 million $ 3.72 million
Apr 14, 4 AM $ 0.204
+0.57%
$ 143.76 million $ 3.12 million
Apr 14, 3 AM $ 0.203
+0.76%
$ 142.96 million $ 2.62 million
Apr 14, 2 AM $ 0.202
+1.55%
$ 141.74 million $ 2.3 million
Apr 14, 1 AM $ 0.198
+1.93%
$ 139.57 million $ 2.15 million
Apr 14, 12 AM $ 0.195
+0.22%
$ 136.94 million $ 2.09 million
Apr 13, 11 PM $ 0.194
-0.43%
$ 136.63 million $ 2.23 million
Apr 13, 10 PM $ 0.195
-1.70%
$ 137.22 million $ 2.24 million
Apr 13, 9 PM $ 0.198
+3.28%
$ 139.6 million $ 2.32 million
Apr 13, 8 PM $ 0.192
+0.27%
$ 135.16 million $ 2.26 million