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

Open Custody Protocol Historical Data

OPEN Page 5
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

Mar 14, 2026 $0.159
-0.06%
$111.86 million $640,748
Mar 13, 2026 $0.159
+4.04%
$111.7 million $782,874
Mar 12, 2026 $0.153
+0.09%
$107.65 million $1.06 million
Mar 11, 2026 $0.153
+1.51%
$107.58 million $513,077
Mar 10, 2026 $0.15
+2.13%
$105.83 million $700,541
Mar 9, 2026 $0.147
+2.65%
$103.3 million $603,729
Mar 8, 2026 $0.144
-2.46%
$100.94 million $866,817
Mar 7, 2026 $0.147
+3.48%
$103.43 million $1.17 million
Mar 6, 2026 $0.142
-2.41%
$99.95 million $630,369
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