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.

Open Custody Protocol Historical Data

OPEN Page 7
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Nov 30, 2025 $0.236
-0.40%
$163.5 million $3.19 million
Nov 29, 2025 $0.238
-1.25%
$166.46 million $3.68 million
Nov 28, 2025 $0.242
-6.44%
$169.21 million $5.88 million
Nov 27, 2025 $0.257
+5.50%
$181.66 million $6.5 million
Nov 26, 2025 $0.243
-1.73%
$171.14 million $3.07 million
Nov 25, 2025 $0.246
-1.84%
$173.9 million $2.05 million
Nov 24, 2025 $0.25
+5.60%
$176.55 million $3.07 million
Nov 23, 2025 $0.234
-4.87%
$166.25 million $3.71 million
Nov 22, 2025 $0.247
+0.33%
$172.82 million $7.52 million
Nov 21, 2025 $0.238
+0.48%
$173.29 million $5.04 million
Nov 20, 2025 $0.243
-0.49%
$166.63 million $3.97 million
Nov 19, 2025 $0.244
-1.81%
$171.13 million $4.21 million
Nov 18, 2025 $0.249
+2.22%
$175.06 million $3.01 million
Nov 17, 2025 $0.243
-0.84%
$171.07 million $3.28 million
Nov 16, 2025 $0.242
-4.76%
$172.99 million $2.63 million
Nov 15, 2025 $0.255
+1.10%
$178.69 million $2.68 million
Nov 14, 2025 $0.254
-2.68%
$177.59 million $3.47 million
Nov 13, 2025 $0.257
-4.82%
$183.65 million $3.3 million
Nov 12, 2025 $0.274
-0.36%
$190.98 million $1.67 million
Nov 11, 2025 $0.275
-6.28%
$193.18 million $1.81 million
Nov 10, 2025 $0.293
-0.52%
$206.13 million $2.51 million
Nov 9, 2025 $0.295
-2.13%
$206.59 million $2.57 million
Nov 8, 2025 $0.301
+3.71%
$211.71 million $5.73 million
Nov 7, 2025 $0.289
+9.07%
$203.21 million $3.18 million
Nov 6, 2025 $0.264
-8.94%
$185.96 million $2.8 million
Nov 5, 2025 $0.29
+1.30%
$204.08 million $2.47 million
Nov 4, 2025 $0.287
-3.68%
$201.66 million $2.3 million
Nov 3, 2025 $0.298
-14.42%
$209.43 million $1.22 million
Nov 2, 2025 $0.348
-2.65%
$244.79 million $621,718
Nov 1, 2025 $0.358
+3.36%
$251.66 million $765,939
Oct 31, 2025 $0.347
+3.65%
$243.27 million $701,144
Oct 30, 2025 $0.354
-6.38%
$235.34 million $1.07 million
Oct 29, 2025 $0.378
+1.11%
$265.72 million $1.35 million
Oct 28, 2025 $0.374
-2.30%
$262.99 million $908,066
Oct 27, 2025 $0.385
-4.20%
$269.19 million $1.14 million
Oct 26, 2025 $0.402
+2.59%
$282.99 million $1.22 million
Oct 25, 2025 $0.389
+1.44%
$273.66 million $2.68 million
Oct 24, 2025 $0.381
+5.22%
$269.72 million $1.02 million
Oct 23, 2025 $0.36
+2.97%
$254.07 million $1.15 million
Oct 22, 2025 $0.346
-8.81%
$245.91 million $3.57 million
Oct 21, 2025 $0.379
+1.60%
$266.23 million $9.59 million
Oct 20, 2025 $0.365
+6.95%
$262.18 million $2.66 million
Oct 19, 2025 $0.349
+4.21%
$239.68 million $1.97 million
Oct 18, 2025 $0.335
-2.49%
$236.28 million $1.52 million
Oct 17, 2025 $0.345
-5.11%
$241.55 million $2.55 million
Oct 16, 2025 $0.365
-6.91%
$255.72 million $2.6 million
Oct 15, 2025 $0.386
-9.08%
$276.14 million $1.94 million
Oct 14, 2025 $0.421
-7.52%
$298.39 million $2.5 million
Oct 13, 2025 $0.456
+3.82%
$319.66 million $3.89 million
Oct 12, 2025 $0.44
+12.07%
$309.63 million $6.39 million