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 15
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

Sep 1, 5 PM $0.127
-2.47%
$89.05 million $640,141
Sep 1, 4 PM $0.13
-2.41%
$91.3 million $614,354
Sep 1, 3 PM $0.133
+0.76%
$93.55 million $617,198
Sep 1, 2 PM $0.132
+0.15%
$92.84 million $638,349
Sep 1, 1 PM $0.132
-0.45%
$92.7 million $632,425
Sep 1, 12 PM $0.132
-1.85%
$93.13 million $651,871
Sep 1, 11 AM $0.135
+1.58%
$94.88 million $677,080
Sep 1, 10 AM $0.133
+2.08%
$93.41 million $673,847
Sep 1, 9 AM $0.13
-2.91%
$91.51 million $702,074
Sep 1, 8 AM $0.138
+3.46%
$96.78 million $730,654
Sep 1, 7 AM $0.133
+0.23%
$93.83 million $730,504
Sep 1, 6 AM $0.133
-0.22%
$93.62 million $776,512
Sep 1, 5 AM $0.133
-1.48%
$93.83 million $825,138
Sep 1, 4 AM $0.136
-0.73%
$95.31 million $905,838
Sep 1, 3 AM $0.137
+0.89%
$96.01 million $1 million
Sep 1, 2 AM $0.135
-1.89%
$95.17 million $1.11 million
Sep 1, 1 AM $0.138
-1.50%
$96.99 million $1.32 million
Sep 1, 12 AM $0.14
+5.34%
$98.47 million $1.51 million
Aug 31, 11 PM $0.133
+0.08%
$93.48 million $1.62 million
Aug 31, 10 PM $0.133
-0.45%
$93.41 million $1.8 million
Aug 31, 9 PM $0.133
+1.14%
$93.83 million $1.82 million
Aug 31, 8 PM $0.132
+0.08%
$92.77 million $1.87 million
Aug 31, 7 PM $0.132
-0.60%
$92.7 million $1.89 million
Aug 31, 6 PM $0.133
+0.08%
$93.27 million $1.9 million
Aug 31, 5 PM $0.132
-0.15%
$92.91 million $1.91 million
Aug 31, 4 PM $0.132
+2.48%
$93.06 million $1.94 million
Aug 31, 3 PM $0.13
-1.22%
$91.09 million $1.96 million
Aug 31, 2 PM $0.131
+0.46%
$92.42 million $1.94 million
Aug 31, 1 PM $0.131
-0.15%
$92.14 million $1.9 million
Aug 31, 12 PM $0.131
+0.54%
$92.28 million $1.88 million
Aug 31, 11 AM $0.131
+0.00%
$91.79 million $1.83 million
Aug 31, 10 AM $0.131
+0.23%
$91.86 million $1.8 million
Aug 31, 9 AM $0.13
-0.53%
$91.65 million $1.76 million
Aug 31, 8 AM $0.131
+0.46%
$92.14 million $1.72 million
Aug 31, 7 AM $0.13
-0.69%
$91.72 million $1.64 million
Aug 31, 6 AM $0.131
+0.54%
$92.42 million $1.6 million
Aug 31, 5 AM $0.131
+0.15%
$91.93 million $1.54 million
Aug 31, 4 AM $0.131
+0.08%
$91.79 million $1.43 million
Aug 31, 3 AM $0.13
+0.08%
$91.72 million $1.33 million
Aug 31, 2 AM $0.13
-0.76%
$91.65 million $1.18 million
Aug 31, 1 AM $0.132
-4.28%
$92.84 million $969,856
Aug 31, 12 AM $0.138
+0.51%
$96.99 million $786,094
Aug 30, 11 PM $0.137
-5.70%
$96.57 million $667,124
Aug 30, 10 PM $0.146
-0.55%
$102.41 million $501,281
Aug 30, 9 PM $0.146
-0.48%
$102.97 million $503,204
Aug 30, 8 PM $0.147
-0.68%
$103.46 million $460,844
Aug 30, 7 PM $0.148
-0.74%
$104.17 million $442,941
Aug 30, 6 PM $0.149
+0.34%
$104.94 million $435,717
Aug 30, 5 PM $0.149
-0.27%
$104.66 million $421,410
Aug 30, 4 PM $0.149
+0.61%
$105.08 million $402,179