Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Open Custody Protocol Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume

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.

Mar 10, 2026 $0.15
+2.13%
$105.83 million $700,541
Mar 9, 2026 $0.147
+2.65%
$103.3 million $603,729
Mar 8, 2026 $0.144
-2.46%
$100.94 million $866,817
Mar 7, 2026 $0.147
+3.48%
$103.43 million $1.17 million
Mar 6, 2026 $0.142
-2.41%
$99.95 million $630,369
Mar 5, 2026 $0.146
-0.47%
$102.42 million $803,249
Mar 4, 2026 $0.146
+0.89%
$102.9 million $886,099
Mar 3, 2026 $0.145
-0.20%
$101.99 million $1.16 million
Mar 2, 2026 $0.145
+0.84%
$102.2 million $1.97 million
Mar 1, 2026 $0.144
-3.51%
$101.46 million $839,432
Feb 28, 2026 $0.15
-1.67%
$105.26 million $798,644
Feb 27, 2026 $0.152
+1.34%
$106.7 million $1.89 million
Feb 26, 2026 $0.151
-2.69%
$106.07 million $141,453
Feb 25, 2026 $0.155
+4.67%
$108.9 million $1.45 million
Feb 24, 2026 $0.148
+1.62%
$104.14 million $1.2 million
Feb 23, 2026 $0.146
-3.94%
$102.51 million $771,863
Feb 22, 2026 $0.152
-1.49%
$106.72 million $951,520
Feb 21, 2026 $0.154
-3.16%
$108.33 million $1.06 million
Feb 20, 2026 $0.159
+2.80%
$112.04 million $1.14 million
Feb 19, 2026 $0.155
-3.19%
$108.95 million $1.78 million
Feb 18, 2026 $0.16
-2.42%
$112.3 million $803,610
Feb 17, 2026 $0.164
+1.96%
$115.19 million $918,207
Feb 16, 2026 $0.161
-2.65%
$112.92 million $752,883
Feb 15, 2026 $0.165
-7.20%
$116.05 million $717,242
Feb 14, 2026 $0.178
+0.79%
$125.05 million $846,881
Feb 13, 2026 $0.176
-1.82%
$124.07 million $947,114
Feb 12, 2026 $0.18
-5.26%
$126.37 million $892,918
Feb 11, 2026 $0.19
+9.44%
$132.84 million $1.1 million
Feb 10, 2026 $0.173
+6.19%
$121.58 million $1.06 million
Feb 9, 2026 $0.163
+2.75%
$114.42 million $1.64 million
Feb 8, 2026 $0.158
-0.83%
$111.38 million $968,386
Feb 7, 2026 $0.159
-6.26%
$111.92 million $686,801
Feb 6, 2026 $0.17
+13.18%
$119.16 million $938,828
Feb 5, 2026 $0.15
-9.64%
$105.49 million $2.44 million
Feb 4, 2026 $0.166
+2.55%
$116.68 million $2.77 million
Feb 3, 2026 $0.161
-2.58%
$113.59 million $1.24 million
Feb 2, 2026 $0.166
+9.43%
$116.6 million $953,120
Feb 1, 2026 $0.151
+1.41%
$106.48 million $2.32 million
Jan 31, 2026 $0.149
-7.24%
$105 million $1.03 million
Jan 30, 2026 $0.161
+8.05%
$113.2 million $2.31 million
Jan 29, 2026 $0.149
-7.32%
$104.77 million $1.27 million
Jan 28, 2026 $0.161
-1.83%
$113.04 million $1.54 million
Jan 27, 2026 $0.164
-4.15%
$115.15 million $1.55 million
Jan 26, 2026 $0.171
+11.51%
$120.14 million $1.65 million
Jan 25, 2026 $0.153
-17.37%
$107.75 million $999,920
Jan 24, 2026 $0.185
+16.67%
$130.39 million $3.44 million
Jan 23, 2026 $0.159
+5.57%
$111.83 million $2.24 million
Jan 22, 2026 $0.151
-1.31%
$105.81 million $940,598
Jan 21, 2026 $0.153
+2.96%
$107.27 million $1.26 million
Jan 20, 2026 $0.148
-8.45%
$104.12 million $1.67 million