Open Custody Protocol Historical Data

OPEN Page 98
Download
Date Close Price change Market cap Trading volume
Oct 4, 10 PM $ 0.537
+0.29%
$ 378.08 million $ 4.6 million
Oct 4, 9 PM $ 0.536
-0.28%
$ 376.97 million $ 4.92 million
Oct 4, 8 PM $ 0.538
+0.88%
$ 377.97 million $ 5.19 million
Oct 4, 7 PM $ 0.533
+0.91%
$ 375.09 million $ 5.57 million
Oct 4, 6 PM $ 0.529
-0.41%
$ 371.56 million $ 5.96 million
Oct 4, 5 PM $ 0.531
-0.31%
$ 373.45 million $ 6.5 million
Oct 4, 4 PM $ 0.532
+0.12%
$ 373.52 million $ 7.04 million
Oct 4, 3 PM $ 0.532
-0.98%
$ 373.84 million $ 7.45 million
Oct 4, 2 PM $ 0.538
-0.42%
$ 378.18 million $ 7.88 million
Oct 4, 1 PM $ 0.541
-0.03%
$ 380.55 million $ 8.52 million
Oct 4, 12 PM $ 0.541
-0.88%
$ 380.81 million $ 9.2 million
Oct 4, 11 AM $ 0.546
+1.32%
$ 384.32 million $ 9.77 million
Oct 4, 10 AM $ 0.539
+0.06%
$ 379.39 million $ 10.24 million
Oct 4, 9 AM $ 0.537
-3.64%
$ 380.15 million $ 10.47 million
Oct 4, 8 AM $ 0.556
-1.45%
$ 391.42 million $ 10.92 million
Oct 4, 7 AM $ 0.564
+0.11%
$ 395.11 million $ 11.2 million
Oct 4, 6 AM $ 0.564
+0.97%
$ 396.56 million $ 11.31 million
Oct 4, 5 AM $ 0.558
+0.11%
$ 392.59 million $ 11.71 million
Oct 4, 4 AM $ 0.557
+0.53%
$ 391.9 million $ 12.08 million
Oct 4, 3 AM $ 0.553
-2.23%
$ 388.87 million $ 11.98 million
Oct 4, 2 AM $ 0.566
-0.32%
$ 398.37 million $ 11.98 million
Oct 4, 1 AM $ 0.568
-3.02%
$ 399.5 million $ 12.05 million
Oct 4, 12 AM $ 0.585
-6.70%
$ 411.51 million $ 12.25 million
Oct 3, 11 PM $ 0.624
+1.01%
$ 438.68 million $ 12.26 million
Oct 3, 10 PM $ 0.615
+1.96%
$ 432.71 million $ 12 million
Oct 3, 9 PM $ 0.604
+0.35%
$ 424.42 million $ 11.72 million
Oct 3, 8 PM $ 0.602
-1.23%
$ 423.76 million $ 11.44 million
Oct 3, 7 PM $ 0.613
-3.21%
$ 428.05 million $ 11.05 million
Oct 3, 6 PM $ 0.628
+2.36%
$ 441.39 million $ 10.65 million
Oct 3, 5 PM $ 0.615
+2.59%
$ 434.66 million $ 10.15 million
Oct 3, 4 PM $ 0.601
-2.08%
$ 422.7 million $ 9.69 million
Oct 3, 3 PM $ 0.617
+1.30%
$ 433.06 million $ 9.31 million
Oct 3, 2 PM $ 0.607
-2.87%
$ 424.63 million $ 8.84 million
Oct 3, 1 PM $ 0.629
+9.84%
$ 442.62 million $ 8.4 million
Oct 3, 12 PM $ 0.573
+2.79%
$ 403.1 million $ 8 million
Oct 3, 11 AM $ 0.559
+3.19%
$ 393.53 million $ 7.5 million
Oct 3, 10 AM $ 0.542
+1.44%
$ 382.67 million $ 6.98 million
Oct 3, 9 AM $ 0.54
+1.06%
$ 379.58 million $ 6.72 million
Oct 3, 8 AM $ 0.535
+3.11%
$ 380.84 million $ 6.17 million
Oct 3, 7 AM $ 0.517
+1.01%
$ 362.1 million $ 5.79 million
Oct 3, 6 AM $ 0.511
-5.93%
$ 355.27 million $ 5.64 million
Oct 3, 5 AM $ 0.544
+10.47%
$ 378.3 million $ 5.2 million
Oct 3, 4 AM $ 0.493
+0.67%
$ 346.78 million $ 4.75 million
Oct 3, 3 AM $ 0.491
+2.60%
$ 346.78 million $ 4.75 million
Oct 3, 2 AM $ 0.477
-2.11%
$ 335.86 million $ 4.7 million
Oct 3, 1 AM $ 0.487
-2.31%
$ 343.66 million $ 4.5 million
Oct 3, 12 AM $ 0.505
+13.41%
$ 359.58 million $ 4.09 million
Oct 2, 11 PM $ 0.445
-0.52%
$ 312.35 million $ 3.81 million
Oct 2, 10 PM $ 0.447
-0.79%
$ 313.87 million $ 3.83 million
Oct 2, 9 PM $ 0.451
-1.13%
$ 317.53 million $ 3.78 million