Open Custody Protocol Historical Data

OPEN Page 9
Download
Date Close Price change Market cap Trading volume
Mar 27, 12 PM $ 0.168
-0.93%
$ 118.38 million $ 846,068
Mar 27, 11 AM $ 0.17
-1.06%
$ 119.49 million $ 986,022
Mar 27, 10 AM $ 0.172
-0.70%
$ 120.77 million $ 1.01 million
Mar 27, 9 AM $ 0.173
-0.50%
$ 121.63 million $ 1.04 million
Mar 27, 8 AM $ 0.174
+0.40%
$ 122.24 million $ 1.1 million
Mar 27, 7 AM $ 0.173
-1.18%
$ 121.75 million $ 1.1 million
Mar 27, 6 AM $ 0.175
-0.84%
$ 123.27 million $ 1.12 million
Mar 27, 5 AM $ 0.177
+0.21%
$ 124.32 million $ 1.14 million
Mar 27, 4 AM $ 0.176
-0.75%
$ 124.05 million $ 1.15 million
Mar 27, 3 AM $ 0.178
-3.54%
$ 124.99 million $ 1.18 million
Mar 27, 2 AM $ 0.184
+1.63%
$ 129.58 million $ 1.16 million
Mar 27, 1 AM $ 0.181
+2.31%
$ 127.5 million $ 1.15 million
Mar 27, 12 AM $ 0.177
+0.87%
$ 124.56 million $ 1.13 million
Mar 26, 11 PM $ 0.176
-1.29%
$ 123.48 million $ 1.13 million
Mar 26, 10 PM $ 0.178
-0.52%
$ 125.1 million $ 1.13 million
Mar 26, 9 PM $ 0.179
-0.31%
$ 125.75 million $ 1.11 million
Mar 26, 8 PM $ 0.179
+1.16%
$ 126.14 million $ 1.1 million
Mar 26, 7 PM $ 0.177
-1.50%
$ 124.69 million $ 1.1 million
Mar 26, 6 PM $ 0.18
+0.04%
$ 126.59 million $ 1.1 million
Mar 26, 5 PM $ 0.18
-0.06%
$ 126.55 million $ 1.1 million
Mar 26, 4 PM $ 0.18
-1.53%
$ 126.63 million $ 1.09 million
Mar 26, 3 PM $ 0.183
-0.43%
$ 128.59 million $ 1.09 million
Mar 26, 2 PM $ 0.184
+2.89%
$ 129.16 million $ 1.06 million
Mar 26, 1 PM $ 0.178
+1.80%
$ 125.53 million $ 992,162
Mar 26, 12 PM $ 0.175
-0.85%
$ 123.25 million $ 957,852
Mar 26, 11 AM $ 0.177
+1.10%
$ 124.53 million $ 802,866
Mar 26, 10 AM $ 0.175
-1.20%
$ 123.17 million $ 762,621
Mar 26, 9 AM $ 0.177
+2.84%
$ 124.78 million $ 718,384
Mar 26, 8 AM $ 0.173
-0.11%
$ 121.34 million $ 648,511
Mar 26, 7 AM $ 0.173
+1.08%
$ 121.47 million $ 630,029
Mar 26, 6 AM $ 0.171
+2.49%
$ 120.17 million $ 633,104
Mar 26, 5 AM $ 0.167
-0.26%
$ 117.25 million $ 633,936
Mar 26, 4 AM $ 0.167
+1.88%
$ 117.56 million $ 665,435
Mar 26, 3 AM $ 0.164
-0.39%
$ 115.38 million $ 629,782
Mar 26, 2 AM $ 0.165
-1.47%
$ 115.84 million $ 638,370
Mar 26, 1 AM $ 0.167
-0.20%
$ 117.57 million $ 650,121
Mar 26, 12 AM $ 0.167
-2.16%
$ 117.81 million $ 672,204
Mar 25, 11 PM $ 0.171
-1.03%
$ 120.42 million $ 687,799
Mar 25, 10 PM $ 0.173
-1.07%
$ 121.73 million $ 686,546
Mar 25, 9 PM $ 0.175
+1.15%
$ 123.04 million $ 686,988
Mar 25, 8 PM $ 0.173
-0.25%
$ 121.64 million $ 690,737
Mar 25, 7 PM $ 0.173
-0.52%
$ 121.95 million $ 706,477
Mar 25, 6 PM $ 0.174
+0.63%
$ 122.58 million $ 711,219
Mar 25, 5 PM $ 0.173
-0.32%
$ 121.81 million $ 699,507
Mar 25, 4 PM $ 0.174
+2.12%
$ 122.2 million $ 699,763
Mar 25, 3 PM $ 0.17
-2.31%
$ 119.67 million $ 687,340
Mar 25, 2 PM $ 0.174
+0.06%
$ 122.61 million $ 774,441
Mar 25, 1 PM $ 0.174
-0.22%
$ 122.67 million $ 1.09 million
Mar 25, 12 PM $ 0.175
+0.18%
$ 122.94 million $ 1.24 million
Mar 25, 11 AM $ 0.174
-2.57%
$ 122.72 million $ 1.41 million