Open Custody Protocol Historical Data

OPEN Page 7
Download
Date Close Price change Market cap Trading volume
May 20, 4 AM $ 0.215
+0.03%
$ 151.34 million $ 1.09 million
May 20, 3 AM $ 0.215
-2.34%
$ 151.3 million $ 1.12 million
May 20, 2 AM $ 0.22
+2.47%
$ 154.98 million $ 1.13 million
May 20, 1 AM $ 0.215
-1.97%
$ 151.24 million $ 1.1 million
May 20, 12 AM $ 0.219
+1.56%
$ 154.28 million $ 1.14 million
May 19, 11 PM $ 0.216
-0.13%
$ 151.9 million $ 1.18 million
May 19, 10 PM $ 0.216
-1.43%
$ 152.1 million $ 1.2 million
May 19, 9 PM $ 0.219
-0.49%
$ 154.31 million $ 1.22 million
May 19, 8 PM $ 0.22
+0.62%
$ 155.07 million $ 1.21 million
May 19, 7 PM $ 0.219
+1.30%
$ 154.11 million $ 1.2 million
May 19, 6 PM $ 0.216
+1.72%
$ 152.26 million $ 1.23 million
May 19, 5 PM $ 0.213
+1.99%
$ 149.69 million $ 1.23 million
May 19, 4 PM $ 0.209
-0.88%
$ 146.77 million $ 1.26 million
May 19, 3 PM $ 0.21
+2.25%
$ 148 million $ 1.27 million
May 19, 2 PM $ 0.206
-1.50%
$ 144.93 million $ 1.32 million
May 19, 1 PM $ 0.209
+1.82%
$ 147.14 million $ 1.34 million
May 19, 12 PM $ 0.205
+0.26%
$ 144.51 million $ 1.43 million
May 19, 11 AM $ 0.205
-1.21%
$ 144.14 million $ 1.55 million
May 19, 10 AM $ 0.207
-0.16%
$ 145.91 million $ 1.59 million
May 19, 9 AM $ 0.208
+0.32%
$ 146.14 million $ 1.69 million
May 19, 8 AM $ 0.207
-1.00%
$ 145.73 million $ 1.72 million
May 19, 7 AM $ 0.209
+1.44%
$ 147.2 million $ 1.74 million
May 19, 6 AM $ 0.206
+0.21%
$ 145.11 million $ 1.77 million
May 19, 5 AM $ 0.206
-0.64%
$ 144.81 million $ 1.79 million
May 19, 4 AM $ 0.207
+0.78%
$ 145.74 million $ 1.84 million
May 19, 3 AM $ 0.206
-2.01%
$ 144.62 million $ 1.85 million
May 19, 2 AM $ 0.209
-0.50%
$ 147.33 million $ 1.86 million
May 19, 1 AM $ 0.21
-3.95%
$ 148 million $ 1.89 million
May 19, 12 AM $ 0.219
+2.91%
$ 154.09 million $ 1.94 million
May 18, 11 PM $ 0.213
-1.56%
$ 149.8 million $ 1.94 million
May 18, 10 PM $ 0.216
-1.97%
$ 152.18 million $ 1.98 million
May 18, 9 PM $ 0.221
+0.94%
$ 155.31 million $ 2.05 million
May 18, 8 PM $ 0.219
-1.97%
$ 153.86 million $ 2.08 million
May 18, 7 PM $ 0.223
+3.63%
$ 156.95 million $ 2.16 million
May 18, 6 PM $ 0.215
-0.89%
$ 151.45 million $ 2.24 million
May 18, 5 PM $ 0.217
+1.31%
$ 152.81 million $ 2.24 million
May 18, 4 PM $ 0.215
+1.14%
$ 150.9 million $ 2.24 million
May 18, 3 PM $ 0.212
+1.28%
$ 149.2 million $ 2.23 million
May 18, 2 PM $ 0.209
+0.36%
$ 147.31 million $ 2.36 million
May 18, 1 PM $ 0.208
-1.46%
$ 146.52 million $ 2.62 million
May 18, 12 PM $ 0.211
+2.00%
$ 148.68 million $ 2.87 million
May 18, 11 AM $ 0.207
+2.39%
$ 145.9 million $ 3.04 million
May 18, 10 AM $ 0.202
+2.45%
$ 142.43 million $ 3.14 million
May 18, 9 AM $ 0.197
+1.90%
$ 138.56 million $ 3.4 million
May 18, 8 AM $ 0.193
-1.18%
$ 135.98 million $ 3.72 million
May 18, 7 AM $ 0.196
+2.12%
$ 137.6 million $ 4.16 million
May 18, 6 AM $ 0.192
-1.79%
$ 134.74 million $ 4.45 million
May 18, 5 AM $ 0.195
-0.58%
$ 137.19 million $ 4.44 million
May 18, 4 AM $ 0.196
+4.45%
$ 138 million $ 4.42 million
May 18, 3 AM $ 0.188
-0.58%
$ 132.12 million $ 4.4 million