Open Custody Protocol Historical Data

OPEN Page 60
Download
Date Close Price change Market cap Trading volume
Dec 19, 2 AM $ 0.165
+1.92%
$ 115.84 million $ 2.21 million
Dec 19, 1 AM $ 0.162
+0.41%
$ 113.66 million $ 2.17 million
Dec 19, 12 AM $ 0.161
+0.43%
$ 112.94 million $ 2.21 million
Dec 18, 11 PM $ 0.16
-0.28%
$ 112.58 million $ 2.23 million
Dec 18, 10 PM $ 0.161
+0.26%
$ 112.9 million $ 2.25 million
Dec 18, 9 PM $ 0.16
+1.47%
$ 112.61 million $ 2.25 million
Dec 18, 8 PM $ 0.158
+1.00%
$ 110.97 million $ 2.17 million
Dec 18, 7 PM $ 0.156
-2.85%
$ 109.81 million $ 2.14 million
Dec 18, 6 PM $ 0.161
-1.88%
$ 113.08 million $ 2.07 million
Dec 18, 5 PM $ 0.164
-3.06%
$ 115.33 million $ 2.08 million
Dec 18, 4 PM $ 0.169
-0.94%
$ 118.97 million $ 2.1 million
Dec 18, 3 PM $ 0.171
+0.81%
$ 120.1 million $ 2.27 million
Dec 18, 2 PM $ 0.169
-0.20%
$ 119.13 million $ 2.32 million
Dec 18, 1 PM $ 0.17
+2.60%
$ 119.37 million $ 2.4 million
Dec 18, 12 PM $ 0.165
+0.11%
$ 116.35 million $ 2.46 million
Dec 18, 11 AM $ 0.165
-1.02%
$ 116.22 million $ 2.47 million
Dec 18, 10 AM $ 0.167
+0.78%
$ 117.41 million $ 2.45 million
Dec 18, 9 AM $ 0.165
-0.52%
$ 115.97 million $ 2.58 million
Dec 18, 8 AM $ 0.166
+0.30%
$ 116.57 million $ 2.64 million
Dec 18, 7 AM $ 0.165
-0.41%
$ 116.09 million $ 2.78 million
Dec 18, 6 AM $ 0.166
+0.86%
$ 116.3 million $ 2.83 million
Dec 18, 5 AM $ 0.164
-2.20%
$ 115.51 million $ 3.26 million
Dec 18, 4 AM $ 0.168
+0.19%
$ 118.04 million $ 3.53 million
Dec 18, 3 AM $ 0.168
-1.00%
$ 117.81 million $ 3.74 million
Dec 18, 2 AM $ 0.169
+1.05%
$ 118.94 million $ 3.87 million
Dec 18, 1 AM $ 0.167
-1.96%
$ 117.77 million $ 3.83 million
Dec 18, 12 AM $ 0.171
-0.67%
$ 120.12 million $ 3.75 million
Dec 17, 11 PM $ 0.172
-1.02%
$ 121 million $ 3.69 million
Dec 17, 10 PM $ 0.174
+0.99%
$ 122.17 million $ 3.69 million
Dec 17, 9 PM $ 0.172
-0.15%
$ 120.97 million $ 3.64 million
Dec 17, 8 PM $ 0.172
-0.07%
$ 121.15 million $ 3.63 million
Dec 17, 7 PM $ 0.173
+0.79%
$ 121.43 million $ 3.58 million
Dec 17, 6 PM $ 0.172
-1.50%
$ 120.69 million $ 3.52 million
Dec 17, 5 PM $ 0.174
-0.77%
$ 122.52 million $ 3.45 million
Dec 17, 4 PM $ 0.176
-1.90%
$ 123.61 million $ 3.37 million
Dec 17, 3 PM $ 0.179
-2.35%
$ 126.01 million $ 3.23 million
Dec 17, 2 PM $ 0.184
+1.30%
$ 129.25 million $ 3.16 million
Dec 17, 1 PM $ 0.181
-0.44%
$ 127.4 million $ 3.05 million
Dec 17, 12 PM $ 0.182
-0.55%
$ 127.95 million $ 2.93 million
Dec 17, 11 AM $ 0.183
+1.34%
$ 128.66 million $ 2.88 million
Dec 17, 10 AM $ 0.181
-0.73%
$ 127.16 million $ 2.86 million
Dec 17, 9 AM $ 0.182
-0.77%
$ 128.1 million $ 2.72 million
Dec 17, 8 AM $ 0.183
-1.65%
$ 129.03 million $ 2.62 million
Dec 17, 7 AM $ 0.187
-1.21%
$ 131.19 million $ 2.42 million
Dec 17, 6 AM $ 0.189
-2.79%
$ 132.8 million $ 2.24 million
Dec 17, 5 AM $ 0.194
+3.58%
$ 136.74 million $ 1.74 million
Dec 17, 4 AM $ 0.188
-0.41%
$ 131.95 million $ 1.45 million
Dec 17, 3 AM $ 0.188
+3.10%
$ 132.49 million $ 1.25 million
Dec 17, 2 AM $ 0.183
+0.42%
$ 128.5 million $ 1.12 million
Dec 17, 1 AM $ 0.182
-0.05%
$ 127.97 million $ 1.14 million