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 77
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

Apr 23, 2 PM $0.228
-0.53%
$160.29 million $738,610
Apr 23, 1 PM $0.229
+1.16%
$161.14 million $711,084
Apr 23, 12 PM $0.226
+3.30%
$159.3 million $699,858
Apr 23, 11 AM $0.219
+0.40%
$154.2 million $629,067
Apr 23, 10 AM $0.218
+0.59%
$153.6 million $633,205
Apr 23, 9 AM $0.217
+0.02%
$152.7 million $620,655
Apr 23, 8 AM $0.217
-1.04%
$152.66 million $653,639
Apr 23, 7 AM $0.219
-0.04%
$154.21 million $665,791
Apr 23, 6 AM $0.219
+0.11%
$154.27 million $669,222
Apr 23, 5 AM $0.219
-0.64%
$154.16 million $712,255
Apr 23, 4 AM $0.221
+0.05%
$155.16 million $737,147
Apr 23, 3 AM $0.22
-0.46%
$155.08 million $791,615
Apr 23, 2 AM $0.222
-0.36%
$155.92 million $888,004
Apr 23, 1 AM $0.222
+0.31%
$156.48 million $1.03 million
Apr 23, 12 AM $0.222
+0.11%
$156 million $1.13 million
Apr 22, 11 PM $0.222
-1.10%
$155.83 million $1.25 million
Apr 22, 10 PM $0.224
-1.33%
$157.56 million $1.26 million
Apr 22, 9 PM $0.227
+0.12%
$159.68 million $1.28 million
Apr 22, 8 PM $0.227
-0.36%
$159.48 million $1.29 million
Apr 22, 7 PM $0.228
+0.10%
$160.07 million $1.35 million
Apr 22, 6 PM $0.227
-0.66%
$159.78 million $1.37 million
Apr 22, 5 PM $0.229
+0.28%
$160.84 million $1.43 million
Apr 22, 4 PM $0.228
+0.28%
$160.4 million $1.46 million
Apr 22, 3 PM $0.227
-0.13%
$159.95 million $1.47 million
Apr 22, 2 PM $0.228
-0.01%
$160.16 million $1.56 million
Apr 22, 1 PM $0.228
+0.37%
$160.17 million $1.58 million
Apr 22, 12 PM $0.227
-1.26%
$159.58 million $1.64 million
Apr 22, 11 AM $0.23
-0.42%
$161.62 million $1.71 million
Apr 22, 10 AM $0.231
+0.16%
$162.3 million $1.91 million
Apr 22, 9 AM $0.23
+0.24%
$162.11 million $2.43 million
Apr 22, 8 AM $0.23
+0.30%
$161.72 million $2.46 million
Apr 22, 7 AM $0.229
+0.11%
$161.23 million $2.43 million
Apr 22, 6 AM $0.229
-0.91%
$161.06 million $2.55 million
Apr 22, 5 AM $0.231
+0.54%
$162.53 million $2.64 million
Apr 22, 4 AM $0.23
-0.92%
$161.6 million $2.78 million
Apr 22, 3 AM $0.232
-1.74%
$163.11 million $2.89 million
Apr 22, 2 AM $0.236
+0.32%
$165.93 million $2.83 million
Apr 22, 1 AM $0.235
+0.81%
$165.39 million $2.73 million
Apr 22, 12 AM $0.233
+2.76%
$164.2 million $2.67 million
Apr 21, 11 PM $0.227
+0.10%
$159.92 million $2.66 million
Apr 21, 10 PM $0.227
-4.13%
$159.76 million $2.79 million
Apr 21, 9 PM $0.237
+4.27%
$166.64 million $2.83 million
Apr 21, 8 PM $0.227
+0.90%
$159.81 million $2.82 million
Apr 21, 7 PM $0.225
-0.49%
$158.58 million $2.79 million
Apr 21, 6 PM $0.227
+0.84%
$159.35 million $2.76 million
Apr 21, 5 PM $0.225
+1.05%
$158.02 million $2.72 million
Apr 21, 4 PM $0.222
+0.22%
$156.38 million $2.7 million
Apr 21, 3 PM $0.222
+0.54%
$156.04 million $2.71 million
Apr 21, 2 PM $0.221
+0.17%
$155.2 million $2.65 million
Apr 21, 1 PM $0.22
-0.29%
$154.94 million $2.63 million