Open Custody Protocol Historical Data

OPEN Page 73
Download
Date Close Price change Market cap Trading volume
Nov 22, 8 PM $ 0.243
-1.49%
$ 171 million $ 7.69 million
Nov 22, 7 PM $ 0.247
+0.73%
$ 173.59 million $ 7.72 million
Nov 22, 6 PM $ 0.245
-2.04%
$ 172.06 million $ 7.63 million
Nov 22, 5 PM $ 0.25
-0.47%
$ 176.07 million $ 7.58 million
Nov 22, 4 PM $ 0.252
+0.76%
$ 177.38 million $ 7.61 million
Nov 22, 3 PM $ 0.25
-0.45%
$ 175.77 million $ 7.67 million
Nov 22, 2 PM $ 0.253
+0.62%
$ 177.88 million $ 7.49 million
Nov 22, 1 PM $ 0.252
+3.12%
$ 177.2 million $ 7.35 million
Nov 22, 12 PM $ 0.244
-0.70%
$ 171.83 million $ 7.16 million
Nov 22, 11 AM $ 0.246
-0.26%
$ 172.76 million $ 7.14 million
Nov 22, 10 AM $ 0.245
-1.16%
$ 171.69 million $ 6.97 million
Nov 22, 9 AM $ 0.246
+2.36%
$ 173.72 million $ 6.72 million
Nov 22, 8 AM $ 0.24
-4.24%
$ 169.04 million $ 6.61 million
Nov 22, 7 AM $ 0.25
+0.15%
$ 175.56 million $ 6.52 million
Nov 22, 6 AM $ 0.248
+4.61%
$ 174.62 million $ 6.52 million
Nov 22, 5 AM $ 0.237
-3.24%
$ 166.92 million $ 6.23 million
Nov 22, 4 AM $ 0.245
-2.09%
$ 172.17 million $ 5.99 million
Nov 22, 3 AM $ 0.25
-0.15%
$ 175.84 million $ 5.77 million
Nov 22, 2 AM $ 0.25
+0.39%
$ 176.11 million $ 5.53 million
Nov 22, 1 AM $ 0.25
-0.16%
$ 175.56 million $ 5.43 million
Nov 22, 12 AM $ 0.25
+1.46%
$ 175.97 million $ 5.37 million
Nov 21, 11 PM $ 0.247
+3.75%
$ 173.29 million $ 5.05 million
Nov 21, 10 PM $ 0.238
-2.10%
$ 167.49 million $ 5.04 million
Nov 21, 9 PM $ 0.243
+1.82%
$ 170.96 million $ 4.98 million
Nov 21, 8 PM $ 0.239
-0.66%
$ 168.57 million $ 4.82 million
Nov 21, 7 PM $ 0.24
-0.52%
$ 169.01 million $ 4.77 million
Nov 21, 6 PM $ 0.241
+0.10%
$ 169.76 million $ 4.78 million
Nov 21, 5 PM $ 0.242
-1.48%
$ 170.28 million $ 4.7 million
Nov 21, 4 PM $ 0.246
+3.58%
$ 172.7 million $ 4.69 million
Nov 21, 3 PM $ 0.237
+1.42%
$ 167.34 million $ 4.51 million
Nov 21, 2 PM $ 0.234
+4.08%
$ 164.68 million $ 4.29 million
Nov 21, 1 PM $ 0.224
+0.00%
$ 157.81 million $ 4.29 million
Nov 21, 12 PM $ 0.224
+4.35%
$ 157.88 million $ 4.34 million
Nov 21, 11 AM $ 0.215
-0.63%
$ 151.16 million $ 4.26 million
Nov 21, 10 AM $ 0.217
+0.20%
$ 152.13 million $ 4.19 million
Nov 21, 9 AM $ 0.216
-2.41%
$ 152.3 million $ 4.16 million
Nov 21, 8 AM $ 0.222
-0.57%
$ 155.99 million $ 4.11 million
Nov 21, 7 AM $ 0.223
-6.23%
$ 156.89 million $ 4 million
Nov 21, 6 AM $ 0.238
+1.28%
$ 167.32 million $ 3.81 million
Nov 21, 5 AM $ 0.235
-1.08%
$ 165.3 million $ 3.84 million
Nov 21, 4 AM $ 0.238
+0.04%
$ 167.14 million $ 3.98 million
Nov 21, 3 AM $ 0.238
+1.09%
$ 167.27 million $ 4.03 million
Nov 21, 2 AM $ 0.235
-2.78%
$ 165.26 million $ 4.07 million
Nov 21, 1 AM $ 0.242
-0.43%
$ 170.46 million $ 4.05 million
Nov 21, 12 AM $ 0.243
+2.83%
$ 171.2 million $ 3.95 million
Nov 20, 11 PM $ 0.237
-2.55%
$ 166.63 million $ 3.95 million
Nov 20, 10 PM $ 0.243
+0.91%
$ 170.71 million $ 3.97 million
Nov 20, 9 PM $ 0.241
+2.03%
$ 168.74 million $ 3.89 million
Nov 20, 8 PM $ 0.236
-0.70%
$ 165.74 million $ 4.03 million
Nov 20, 7 PM $ 0.237
+1.82%
$ 166.97 million $ 4.07 million