Open Custody Protocol Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 0.177
+3.44%
$ 124.65 million $ 3.48 million
Jan 13, 2026 $ 0.171
+4.19%
$ 119.92 million $ 1.87 million
Jan 12, 2026 $ 0.165
-2.94%
$ 115.72 million $ 2.19 million
Jan 11, 2026 $ 0.17
+0.06%
$ 119.23 million $ 3.21 million
Jan 10, 2026 $ 0.169
+1.02%
$ 119.22 million $ 1.49 million
Jan 9, 2026 $ 0.168
-0.22%
$ 117.89 million $ 2.14 million
Jan 8, 2026 $ 0.168
-4.61%
$ 118.08 million $ 3.35 million
Jan 7, 2026 $ 0.176
-3.99%
$ 123.72 million $ 2.47 million
Jan 6, 2026 $ 0.183
+2.68%
$ 128.67 million $ 3.42 million
Jan 5, 2026 $ 0.179
+2.78%
$ 125.57 million $ 4.16 million
Jan 4, 2026 $ 0.174
+0.48%
$ 122.18 million $ 2.26 million
Jan 3, 2026 $ 0.173
+1.50%
$ 121.6 million $ 1.95 million
Jan 2, 2026 $ 0.17
+4.85%
$ 119.67 million $ 3.63 million
Jan 1, 2026 $ 0.162
+3.47%
$ 114.13 million $ 2.19 million
Dec 31, 2025 $ 0.158
-7.02%
$ 109.69 million $ 3.85 million
Dec 30, 2025 $ 0.17
+4.75%
$ 119.5 million $ 7.61 million
Dec 29, 2025 $ 0.163
+0.35%
$ 113.94 million $ 3.16 million
Dec 28, 2025 $ 0.163
-0.90%
$ 114.04 million $ 2.08 million
Dec 27, 2025 $ 0.164
-1.26%
$ 116.02 million $ 2.61 million
Dec 26, 2025 $ 0.166
-3.84%
$ 116.12 million $ 3.36 million
Dec 25, 2025 $ 0.17
-0.87%
$ 121.16 million $ 3.26 million
Dec 24, 2025 $ 0.17
+5.52%
$ 119.33 million $ 3.54 million
Dec 23, 2025 $ 0.162
-3.75%
$ 113.7 million $ 2.98 million
Dec 22, 2025 $ 0.168
-4.74%
$ 118.37 million $ 5.22 million
Dec 21, 2025 $ 0.176
-1.04%
$ 124.29 million $ 6.91 million
Dec 20, 2025 $ 0.178
+4.41%
$ 124.99 million $ 3.62 million
Dec 19, 2025 $ 0.171
+6.68%
$ 119.62 million $ 2.29 million
Dec 18, 2025 $ 0.161
-6.64%
$ 112.58 million $ 2.25 million
Dec 17, 2025 $ 0.174
-5.77%
$ 121 million $ 3.69 million
Dec 16, 2025 $ 0.183
+1.54%
$ 129.53 million $ 1.2 million
Dec 15, 2025 $ 0.179
-6.41%
$ 126.75 million $ 1.9 million
Dec 14, 2025 $ 0.192
-5.97%
$ 134.5 million $ 2.04 million
Dec 13, 2025 $ 0.203
+1.06%
$ 143.27 million $ 2.29 million
Dec 12, 2025 $ 0.201
-3.17%
$ 141.3 million $ 2.37 million
Dec 11, 2025 $ 0.207
-2.20%
$ 145.92 million $ 2.73 million
Dec 10, 2025 $ 0.212
-5.59%
$ 149.2 million $ 2.93 million
Dec 9, 2025 $ 0.225
+4.53%
$ 158.1 million $ 2.44 million
Dec 8, 2025 $ 0.215
+0.47%
$ 151.19 million $ 2.27 million
Dec 7, 2025 $ 0.214
-2.77%
$ 150.61 million $ 2.39 million
Dec 6, 2025 $ 0.22
+0.15%
$ 154.45 million $ 2.13 million
Dec 5, 2025 $ 0.22
-2.29%
$ 154.69 million $ 2.37 million
Dec 4, 2025 $ 0.225
-3.70%
$ 158.17 million $ 2.5 million
Dec 3, 2025 $ 0.234
+4.64%
$ 164.13 million $ 3.89 million
Dec 2, 2025 $ 0.223
+3.26%
$ 156.91 million $ 2.88 million
Dec 1, 2025 $ 0.216
-7.02%
$ 151.76 million $ 3.01 million
Nov 30, 2025 $ 0.236
-0.40%
$ 163.5 million $ 3.19 million
Nov 29, 2025 $ 0.238
-1.25%
$ 166.46 million $ 3.68 million
Nov 28, 2025 $ 0.242
-6.44%
$ 169.21 million $ 5.88 million
Nov 27, 2025 $ 0.257
+5.50%
$ 181.66 million $ 6.5 million
Nov 26, 2025 $ 0.243
-1.73%
$ 171.14 million $ 3.07 million