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 80
Download
Date Close Price change Market cap Trading volume

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.

Apr 17, 10 AM $0.215
-1.03%
$151.43 million $1.4 million
Apr 17, 9 AM $0.218
+0.28%
$153 million $1.34 million
Apr 17, 8 AM $0.217
+0.20%
$152.5 million $1.34 million
Apr 17, 7 AM $0.216
+0.42%
$152.19 million $1.29 million
Apr 17, 6 AM $0.215
+0.56%
$151.56 million $1.28 million
Apr 17, 5 AM $0.214
+0.51%
$150.71 million $1.2 million
Apr 17, 4 AM $0.213
-0.57%
$149.95 million $1.09 million
Apr 17, 3 AM $0.214
+0.34%
$150.81 million $1.03 million
Apr 17, 2 AM $0.214
+1.93%
$150.31 million $977,882
Apr 17, 1 AM $0.21
+1.95%
$147.46 million $904,178
Apr 17, 12 AM $0.206
+0.88%
$144.64 million $808,583
Apr 16, 11 PM $0.204
-0.75%
$143.38 million $807,916
Apr 16, 10 PM $0.205
-1.40%
$144.47 million $795,158
Apr 16, 9 PM $0.208
+2.78%
$146.51 million $794,601
Apr 16, 8 PM $0.203
+0.20%
$142.55 million $776,330
Apr 16, 7 PM $0.202
-0.85%
$142.26 million $762,250
Apr 16, 6 PM $0.204
+1.59%
$143.48 million $750,765
Apr 16, 5 PM $0.201
+0.66%
$141.06 million $749,878
Apr 16, 4 PM $0.199
-2.56%
$140.14 million $716,693
Apr 16, 3 PM $0.204
+2.63%
$143.65 million $686,637
Apr 16, 2 PM $0.199
-1.98%
$139.97 million $664,595
Apr 16, 1 PM $0.203
-2.36%
$142.8 million $645,305
Apr 16, 12 PM $0.208
-0.09%
$146.25 million $646,582
Apr 16, 11 AM $0.208
+0.57%
$146.39 million $642,183
Apr 16, 10 AM $0.207
-0.74%
$145.55 million $650,898
Apr 16, 9 AM $0.208
-0.70%
$146.64 million $710,837
Apr 16, 8 AM $0.21
-1.03%
$147.68 million $847,383
Apr 16, 7 AM $0.212
-0.12%
$149.22 million $864,908
Apr 16, 6 AM $0.212
-0.28%
$149.39 million $933,165
Apr 16, 5 AM $0.213
+0.68%
$149.81 million $940,543
Apr 16, 4 AM $0.212
+1.15%
$148.8 million $935,072
Apr 16, 3 AM $0.209
-2.82%
$147.11 million $927,769
Apr 16, 2 AM $0.215
-0.48%
$151.27 million $918,147
Apr 16, 1 AM $0.216
+0.01%
$152 million $909,681
Apr 16, 12 AM $0.216
+2.50%
$151.98 million $885,165
Apr 15, 11 PM $0.211
-0.58%
$148.28 million $870,786
Apr 15, 10 PM $0.212
-2.26%
$149.15 million $867,887
Apr 15, 9 PM $0.217
+2.37%
$152.6 million $866,270
Apr 15, 8 PM $0.212
+0.29%
$149.07 million $872,028
Apr 15, 7 PM $0.211
-0.84%
$148.64 million $871,797
Apr 15, 6 PM $0.213
+1.41%
$149.9 million $888,250
Apr 15, 5 PM $0.21
-1.45%
$147.81 million $886,517
Apr 15, 4 PM $0.213
+0.30%
$149.99 million $875,824
Apr 15, 3 PM $0.213
-0.70%
$149.54 million $868,065
Apr 15, 2 PM $0.214
-0.13%
$150.65 million $949,064
Apr 15, 1 PM $0.214
+0.17%
$150.83 million $1.03 million
Apr 15, 12 PM $0.214
-2.39%
$150.65 million $1.06 million
Apr 15, 11 AM $0.219
+1.01%
$154.34 million $1.15 million
Apr 15, 10 AM $0.217
-2.28%
$152.73 million $1.17 million
Apr 15, 9 AM $0.222
+0.16%
$156.23 million $1.23 million