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 8
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

Oct 11, 2025 $0.393
-0.40%
$276.16 million $5.72 million
Oct 10, 2025 $0.41
-26.54%
$288.31 million $4.69 million
Oct 9, 2025 $0.558
-14.33%
$392.81 million $3.3 million
Oct 8, 2025 $0.651
+4.06%
$458.07 million $3.44 million
Oct 7, 2025 $0.625
+0.41%
$439.58 million $7.57 million
Oct 6, 2025 $0.626
+4.23%
$440.24 million $6.05 million
Oct 5, 2025 $0.601
+11.79%
$422.75 million $7.54 million
Oct 4, 2025 $0.537
-14.27%
$377.84 million $4.37 million
Oct 3, 2025 $0.615
+38.02%
$438.68 million $12 million
Oct 2, 2025 $0.445
-3.10%
$312.35 million $3.81 million
Oct 1, 2025 $0.455
+6.07%
$322.84 million $4.44 million
Sep 30, 2025 $0.424
-9.65%
$302.32 million $4.41 million
Sep 29, 2025 $0.469
-14.96%
$329.91 million $5.99 million
Sep 28, 2025 $0.55
-0.59%
$387.75 million $1.28 million
Sep 27, 2025 $0.553
-5.61%
$388.82 million $1.2 million
Sep 26, 2025 $0.585
-2.05%
$411.86 million $2.82 million
Sep 25, 2025 $0.598
-15.84%
$420.09 million $3.03 million
Sep 24, 2025 $0.711
-5.54%
$503.05 million $138,353
Sep 23, 2025 $0.742
-2.67%
$526.54 million $140,444
Sep 22, 2025 $0.766
-21.32%
$538.43 million $140,889
Sep 21, 2025 $0.97
+3.62%
$684.58 million $152,023
Sep 20, 2025 $0.96
+6.11%
$657.08 million $172,699
Sep 19, 2025 $0.912
+5.20%
$636.26 million $156,137
Sep 18, 2025 $0.868
+0.78%
$608.06 million $141,536
Sep 17, 2025 $0.866
-0.96%
$606.79 million $145,889
Sep 16, 2025 $0.877
+1.79%
$611.15 million $145,530
Sep 15, 2025 $0.858
-13.50%
$606.93 million $139,295
Sep 14, 2025 $1.02
+1.69%
$704.2 million $174,316
Sep 13, 2025 $1.02
+10.09%
$714.41 million $152,963
Sep 12, 2025 $0.922
+1.26%
$648.43 million $148,616
Sep 11, 2025 $0.913
-11.71%
$642.1 million $147,273
Sep 10, 2025 $1.04
-6.34%
$734.04 million $218,990
Sep 9, 2025 $1.13
-20.37%
$791.78 million $89,666
Sep 8, 2025 $1.41
+67.79%
$999.66 million $122.25 million
Aug 30, 2025 $0.0₇577
-10.54%
$-- $1,571
Aug 29, 2025 $0.0₇645
-10.17%
$45 $1,140
Aug 28, 2025 $0.0₇718
-2.31%
$51 $1,259
Aug 27, 2025 $0.0₇759
+3.69%
$52 $1,789
Aug 26, 2025 $0.0₇732
-2.53%
$51 $3,005
Aug 25, 2025 $0.0₇752
-8.74%
$53 $2,064
Aug 24, 2025 $0.0₇782
-12.33%
$58 $2,433
Aug 23, 2025 $0.0₇878
-13.67%
$63 $4,830
Aug 22, 2025 $0.0₇91
+10.98%
$70 $1,640
Aug 21, 2025 $0.0₇82
+4.59%
$58 $14,479
Aug 20, 2025 $0.0₇802
+4.97%
$55 $6,037
Aug 19, 2025 $0.0₇764
+2.83%
$54 $1,484
Aug 18, 2025 $0.0₇743
-17.99%
$52 $4,708
Aug 17, 2025 $0.0₇906
-3.51%
$64 $3,778
Aug 16, 2025 $0.0₇939
+0.00%
$66 $2,339
Aug 15, 2025 $0.0₇939
-5.53%
$66 $1,820