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 17
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 28, 2 PM $0.158
+0.25%
$111.06 million $407,943
Aug 28, 1 PM $0.158
+0.25%
$110.78 million $365,590
Aug 28, 12 PM $0.157
-0.44%
$110.5 million $364,949
Aug 28, 11 AM $0.158
-0.06%
$111.06 million $349,978
Aug 28, 10 AM $0.158
+0.57%
$111.13 million $360,608
Aug 28, 9 AM $0.157
+0.19%
$110.5 million $348,016
Aug 28, 8 AM $0.157
-0.63%
$110.29 million $349,249
Aug 28, 7 AM $0.158
-0.75%
$110.99 million $363,366
Aug 28, 6 AM $0.159
+0.25%
$111.83 million $356,314
Aug 28, 5 AM $0.159
-0.06%
$111.55 million $362,671
Aug 28, 4 AM $0.159
-0.06%
$111.48 million $364,159
Aug 28, 3 AM $0.159
+0.89%
$111.55 million $359,617
Aug 28, 2 AM $0.157
-1.63%
$110.57 million $355,200
Aug 28, 1 AM $0.16
-0.62%
$112.4 million $342,905
Aug 28, 12 AM $0.161
+0.06%
$113.1 million $348,312
Aug 27, 11 PM $0.161
+0.12%
$113.03 million $357,036
Aug 27, 10 PM $0.161
+0.31%
$112.89 million $365,660
Aug 27, 9 PM $0.16
+0.13%
$112.54 million $358,963
Aug 27, 8 PM $0.16
+0.00%
$112.4 million $364,929
Aug 27, 7 PM $0.16
-0.06%
$112.4 million $376,994
Aug 27, 6 PM $0.16
+0.06%
$112.47 million $376,382
Aug 27, 5 PM $0.16
-0.75%
$112.4 million $358,552
Aug 27, 4 PM $0.161
+0.25%
$113.24 million $356,978
Aug 27, 3 PM $0.161
+0.44%
$112.96 million $350,189
Aug 27, 2 PM $0.16
-0.12%
$112.47 million $346,850
Aug 27, 1 PM $0.16
+0.25%
$112.82 million $345,208
Aug 27, 12 PM $0.16
-0.44%
$112.54 million $342,909
Aug 27, 11 AM $0.161
+0.63%
$113.03 million $352,371
Aug 27, 10 AM $0.16
-0.56%
$112.33 million $338,327
Aug 27, 9 AM $0.161
-0.37%
$112.96 million $326,178
Aug 27, 8 AM $0.161
+1.45%
$113.38 million $336,499
Aug 27, 7 AM $0.159
-0.44%
$111.76 million $329,011
Aug 27, 6 AM $0.16
+0.38%
$112.26 million $327,994
Aug 27, 5 AM $0.159
-0.44%
$111.83 million $324,154
Aug 27, 4 AM $0.16
-0.44%
$112.33 million $328,261
Aug 27, 3 AM $0.16
-0.19%
$112.82 million $326,082
Aug 27, 2 AM $0.161
+0.37%
$113.03 million $320,347
Aug 27, 1 AM $0.16
+0.06%
$112.61 million $301,256
Aug 27, 12 AM $0.16
+0.00%
$112.54 million $291,038
Aug 26, 11 PM $0.16
+1.20%
$112.54 million $289,275
Aug 26, 10 PM $0.158
+0.19%
$111.27 million $292,649
Aug 26, 9 PM $0.158
+0.13%
$111.06 million $286,710
Aug 26, 8 PM $0.158
+0.90%
$110.92 million $301,119
Aug 26, 7 PM $0.156
+0.00%
$109.94 million $321,072
Aug 26, 6 PM $0.156
+0.00%
$109.94 million $326,102
Aug 26, 5 PM $0.156
+0.26%
$109.94 million $323,504
Aug 26, 4 PM $0.156
-0.13%
$109.65 million $326,619
Aug 26, 3 PM $0.156
+0.52%
$109.8 million $320,683
Aug 26, 2 PM $0.155
-0.83%
$109.23 million $314,921
Aug 26, 1 PM $0.157
-0.57%
$110.15 million $366,229