Open Custody Protocol Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.146
-0.47%
$ 102.42 million $ 803,249
Mar 4, 2026 $ 0.146
+0.89%
$ 102.9 million $ 886,099
Mar 3, 2026 $ 0.145
-0.20%
$ 101.99 million $ 1.16 million
Mar 2, 2026 $ 0.145
+0.84%
$ 102.2 million $ 1.97 million
Mar 1, 2026 $ 0.144
-3.51%
$ 101.46 million $ 839,432
Feb 28, 2026 $ 0.15
-1.67%
$ 105.26 million $ 798,644
Feb 27, 2026 $ 0.152
+1.34%
$ 106.7 million $ 1.89 million
Feb 26, 2026 $ 0.151
-2.69%
$ 106.07 million $ 141,453
Feb 25, 2026 $ 0.155
+4.67%
$ 108.9 million $ 1.45 million
Feb 24, 2026 $ 0.148
+1.62%
$ 104.14 million $ 1.2 million
Feb 23, 2026 $ 0.146
-3.94%
$ 102.51 million $ 771,863
Feb 22, 2026 $ 0.152
-1.49%
$ 106.72 million $ 951,520
Feb 21, 2026 $ 0.154
-3.16%
$ 108.33 million $ 1.06 million
Feb 20, 2026 $ 0.159
+2.80%
$ 112.04 million $ 1.14 million
Feb 19, 2026 $ 0.155
-3.19%
$ 108.95 million $ 1.78 million
Feb 18, 2026 $ 0.16
-2.42%
$ 112.3 million $ 803,610
Feb 17, 2026 $ 0.164
+1.96%
$ 115.19 million $ 918,207
Feb 16, 2026 $ 0.161
-2.65%
$ 112.92 million $ 752,883
Feb 15, 2026 $ 0.165
-7.20%
$ 116.05 million $ 717,242
Feb 14, 2026 $ 0.178
+0.79%
$ 125.05 million $ 846,881
Feb 13, 2026 $ 0.176
-1.82%
$ 124.07 million $ 947,114
Feb 12, 2026 $ 0.18
-5.26%
$ 126.37 million $ 892,918
Feb 11, 2026 $ 0.19
+9.44%
$ 132.84 million $ 1.1 million
Feb 10, 2026 $ 0.173
+6.19%
$ 121.58 million $ 1.06 million
Feb 9, 2026 $ 0.163
+2.75%
$ 114.42 million $ 1.64 million
Feb 8, 2026 $ 0.158
-0.83%
$ 111.38 million $ 968,386
Feb 7, 2026 $ 0.159
-6.26%
$ 111.92 million $ 686,801
Feb 6, 2026 $ 0.17
+13.18%
$ 119.16 million $ 938,828
Feb 5, 2026 $ 0.15
-9.64%
$ 105.49 million $ 2.44 million
Feb 4, 2026 $ 0.166
+2.55%
$ 116.68 million $ 2.77 million
Feb 3, 2026 $ 0.161
-2.58%
$ 113.59 million $ 1.24 million
Feb 2, 2026 $ 0.166
+9.43%
$ 116.6 million $ 953,120
Feb 1, 2026 $ 0.151
+1.41%
$ 106.48 million $ 2.32 million
Jan 31, 2026 $ 0.149
-7.24%
$ 105 million $ 1.03 million
Jan 30, 2026 $ 0.161
+8.05%
$ 113.2 million $ 2.31 million
Jan 29, 2026 $ 0.149
-7.32%
$ 104.77 million $ 1.27 million
Jan 28, 2026 $ 0.161
-1.83%
$ 113.04 million $ 1.54 million
Jan 27, 2026 $ 0.164
-4.15%
$ 115.15 million $ 1.55 million
Jan 26, 2026 $ 0.171
+11.51%
$ 120.14 million $ 1.65 million
Jan 25, 2026 $ 0.153
-17.37%
$ 107.75 million $ 999,920
Jan 24, 2026 $ 0.185
+16.67%
$ 130.39 million $ 3.44 million
Jan 23, 2026 $ 0.159
+5.57%
$ 111.83 million $ 2.24 million
Jan 22, 2026 $ 0.151
-1.31%
$ 105.81 million $ 940,598
Jan 21, 2026 $ 0.153
+2.96%
$ 107.27 million $ 1.26 million
Jan 20, 2026 $ 0.148
-8.45%
$ 104.12 million $ 1.67 million
Jan 19, 2026 $ 0.162
-6.29%
$ 113.81 million $ 2.61 million
Jan 18, 2026 $ 0.173
-1.90%
$ 121.85 million $ 2.83 million
Jan 17, 2026 $ 0.176
-1.49%
$ 124 million $ 1.89 million
Jan 16, 2026 $ 0.179
+3.59%
$ 125.94 million $ 1.96 million
Jan 15, 2026 $ 0.173
-2.68%
$ 121.11 million $ 2.98 million