Open Custody Protocol Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.182
+1.54%
$ 136.66 million $ 8.19 million
May 18 $ 0.187
+1.70%
$ 126.14 million $ 9.8 million
May 11 $ 0.158
-19.23%
$ 129.37 million $ 7.55 million
May 4 $ 0.197
-9.58%
$ 137.83 million $ 12.15 million
Apr 27 $ 0.267
-5.71%
$ 152.73 million $ 3.27 million
Apr 20 $ 0.232
+8.11%
$ 199.47 million $ 9.8 million
Apr 13 $ 0.224
+28.92%
$ 150.76 million $ 11.45 million
Apr 6 $ 0.189
+9.88%
$ 122.08 million $ 8.7 million
Mar 30 $ 0.165
+4.25%
$ 121 million $ 9.34 million
Mar 23 $ 0.171
+7.50%
$ 111.55 million $ 11.18 million
Mar 16 $ 0.159
+0.90%
$ 111.65 million $ 8.72 million
Mar 9 $ 0.157
+9.62%
$ 110.65 million $ 4.99 million
Mar 2 $ 0.147
+2.06%
$ 100.94 million $ 6.63 million
Feb 23 $ 0.144
-4.93%
$ 101.46 million $ 7.09 million
Feb 16 $ 0.154
-6.66%
$ 106.72 million $ 6.46 million
Feb 9 $ 0.178
+12.23%
$ 116.05 million $ 6.48 million
Feb 2 $ 0.159
+5.04%
$ 111.38 million $ 9.02 million
Jan 26 $ 0.149
-2.54%
$ 106.48 million $ 9.34 million
Jan 19 $ 0.185
+7.37%
$ 107.75 million $ 12.17 million
Jan 12 $ 0.176
+4.01%
$ 121.85 million $ 14.37 million
Jan 5 $ 0.169
-2.53%
$ 119.23 million $ 17.04 million
Dec 29 $ 0.173
+6.63%
$ 122.18 million $ 22.38 million
Dec 22 $ 0.164
-7.42%
$ 114.04 million $ 20.98 million
Dec 15 $ 0.178
-7.14%
$ 124.29 million $ 14.94 million
Dec 8 $ 0.203
-5.15%
$ 134.5 million $ 15.03 million
Dec 1 $ 0.22
-5.30%
$ 150.61 million $ 16.78 million
Nov 24 $ 0.238
+0.50%
$ 163.5 million $ 24.26 million
Nov 17 $ 0.247
+0.82%
$ 166.25 million $ 27.04 million
Nov 10 $ 0.255
-13.55%
$ 172.99 million $ 15.43 million
Nov 3 $ 0.301
-13.48%
$ 206.59 million $ 17.7 million
Oct 27 $ 0.358
-11.03%
$ 244.79 million $ 5.94 million
Oct 20 $ 0.389
+14.12%
$ 282.99 million $ 20.67 million
Oct 13 $ 0.335
-23.60%
$ 239.68 million $ 14.99 million
Oct 6 $ 0.393
-34.61%
$ 309.63 million $ 30.78 million
Sep 29 $ 0.537
-2.60%
$ 422.75 million $ 35 million
Sep 22 $ 0.553
-43.24%
$ 387.75 million $ 7.47 million
Sep 15 $ 0.96
-3.21%
$ 684.58 million $ 901,087
Sep 8 $ 1.02
+20.55%
$ 704.2 million $ 123.01 million
Aug 25 $ 0.0₇577
-29.98%
$ -- $ 10,827
Aug 18 $ 0.0₇878
-3.09%
$ 58 $ 33,178
Aug 11 $ 0.0₇906
-12.63%
$ 64 $ 516,381
Aug 4 $ 0.0₆101
+12.07%
$ 61 $ 52,571
Jul 28 $ 0.0₇802
-95.03%
$ 60 $ 7.35 million
Jul 21 $ 0.0₅467
+25.54%
$ 1,752 $ 1.12 million
Jul 14 $ 0.0₅346
-99.91%
$ 2,619 $ 4.44 million
Jul 7 $ 0.00371
+0.00%
$ 2.61 million $ 1.66 million
Jun 30 $ 0.00371
+0.00%
$ 2.61 million $ 1.66 million
Jun 23 $ 0.00371
+0.00%
$ 2.61 million $ 1.66 million
May 12 $ 0.00179
+124.48%
$ -- $ 215
May 5 $ 0.000599
+19.87%
$ 562,296 $ 192
Download