Open Custody Protocol Historical Data

OPEN Page 47
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 7 PM $ 0.192
+0.68%
$ 135 million $ 2.14 million
Apr 13, 6 PM $ 0.19
+0.71%
$ 133.89 million $ 1.99 million
Apr 13, 5 PM $ 0.189
+1.20%
$ 132.95 million $ 1.91 million
Apr 13, 4 PM $ 0.187
+0.31%
$ 131.37 million $ 1.87 million
Apr 13, 3 PM $ 0.186
+0.76%
$ 130.95 million $ 1.75 million
Apr 13, 2 PM $ 0.185
+1.02%
$ 129.96 million $ 1.68 million
Apr 13, 1 PM $ 0.183
+0.41%
$ 128.65 million $ 1.64 million
Apr 13, 12 PM $ 0.182
+0.16%
$ 128.11 million $ 1.65 million
Apr 13, 11 AM $ 0.182
+1.99%
$ 127.85 million $ 1.52 million
Apr 13, 10 AM $ 0.178
+0.22%
$ 125.36 million $ 1.44 million
Apr 13, 9 AM $ 0.178
+1.07%
$ 125.02 million $ 1.41 million
Apr 13, 8 AM $ 0.176
+0.23%
$ 123.7 million $ 1.35 million
Apr 13, 7 AM $ 0.175
-1.27%
$ 123.41 million $ 1.39 million
Apr 13, 6 AM $ 0.178
+0.87%
$ 125 million $ 1.4 million
Apr 13, 5 AM $ 0.176
-1.03%
$ 123.93 million $ 1.39 million
Apr 13, 4 AM $ 0.178
+0.56%
$ 125.21 million $ 1.4 million
Apr 13, 3 AM $ 0.177
-0.09%
$ 124.51 million $ 1.39 million
Apr 13, 2 AM $ 0.177
-0.79%
$ 124.62 million $ 1.38 million
Apr 13, 1 AM $ 0.179
+1.35%
$ 125.61 million $ 1.37 million
Apr 13, 12 AM $ 0.176
+1.52%
$ 123.93 million $ 1.31 million
Apr 12, 11 PM $ 0.174
-0.96%
$ 122.08 million $ 1.13 million
Apr 12, 10 PM $ 0.175
-2.02%
$ 123.26 million $ 1.04 million
Apr 12, 9 PM $ 0.179
-0.28%
$ 125.79 million $ 921,585
Apr 12, 8 PM $ 0.179
+0.11%
$ 126.14 million $ 933,136
Apr 12, 7 PM $ 0.179
-0.33%
$ 126 million $ 962,328
Apr 12, 6 PM $ 0.18
-0.50%
$ 126.42 million $ 1.02 million
Apr 12, 5 PM $ 0.181
+0.46%
$ 127.24 million $ 1.03 million
Apr 12, 4 PM $ 0.18
+0.70%
$ 126.65 million $ 1.06 million
Apr 12, 3 PM $ 0.179
-0.05%
$ 125.76 million $ 1.08 million
Apr 12, 2 PM $ 0.179
-0.41%
$ 125.83 million $ 1.08 million
Apr 12, 1 PM $ 0.18
-1.23%
$ 126.34 million $ 1.04 million
Apr 12, 12 PM $ 0.182
-0.37%
$ 127.91 million $ 1.02 million
Apr 12, 11 AM $ 0.183
-0.41%
$ 128.38 million $ 1.02 million
Apr 12, 10 AM $ 0.183
+0.73%
$ 128.9 million $ 1.03 million
Apr 12, 9 AM $ 0.182
-0.18%
$ 127.97 million $ 1.05 million
Apr 12, 8 AM $ 0.182
-0.87%
$ 128.2 million $ 1.06 million
Apr 12, 7 AM $ 0.184
-0.47%
$ 129.32 million $ 1.02 million
Apr 12, 6 AM $ 0.185
-0.74%
$ 129.93 million $ 1.01 million
Apr 12, 5 AM $ 0.186
+0.72%
$ 131.09 million $ 1.01 million
Apr 12, 4 AM $ 0.185
+0.25%
$ 130.15 million $ 1 million
Apr 12, 3 AM $ 0.185
-0.96%
$ 129.83 million $ 1.03 million
Apr 12, 2 AM $ 0.186
-0.09%
$ 131.1 million $ 1.04 million
Apr 12, 1 AM $ 0.187
-0.44%
$ 131.21 million $ 1.01 million
Apr 12, 12 AM $ 0.187
-0.87%
$ 131.78 million $ 1 million
Apr 11, 11 PM $ 0.189
+0.11%
$ 132.95 million $ 1.06 million
Apr 11, 10 PM $ 0.189
-2.19%
$ 132.8 million $ 1.07 million
Apr 11, 9 PM $ 0.193
+1.22%
$ 135.66 million $ 1.05 million
Apr 11, 8 PM $ 0.19
-0.72%
$ 133.96 million $ 1.06 million