Open Custody Protocol Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.246
-1.84%
$ 173.9 million $ 2.05 million
Nov 24, 2025 $ 0.25
+5.60%
$ 176.55 million $ 3.07 million
Nov 23, 2025 $ 0.234
-4.87%
$ 166.25 million $ 3.71 million
Nov 22, 2025 $ 0.247
+0.33%
$ 172.82 million $ 7.52 million
Nov 21, 2025 $ 0.238
+0.48%
$ 173.29 million $ 5.04 million
Nov 20, 2025 $ 0.243
-0.49%
$ 166.63 million $ 3.97 million
Nov 19, 2025 $ 0.244
-1.81%
$ 171.13 million $ 4.21 million
Nov 18, 2025 $ 0.249
+2.22%
$ 175.06 million $ 3.01 million
Nov 17, 2025 $ 0.243
-0.84%
$ 171.07 million $ 3.28 million
Nov 16, 2025 $ 0.242
-4.76%
$ 172.99 million $ 2.63 million
Nov 15, 2025 $ 0.255
+1.10%
$ 178.69 million $ 2.68 million
Nov 14, 2025 $ 0.254
-2.68%
$ 177.59 million $ 3.47 million
Nov 13, 2025 $ 0.257
-4.82%
$ 183.65 million $ 3.3 million
Nov 12, 2025 $ 0.274
-0.36%
$ 190.98 million $ 1.67 million
Nov 11, 2025 $ 0.275
-6.28%
$ 193.18 million $ 1.81 million
Nov 10, 2025 $ 0.293
-0.52%
$ 206.13 million $ 2.51 million
Nov 9, 2025 $ 0.295
-2.13%
$ 206.59 million $ 2.57 million
Nov 8, 2025 $ 0.301
+3.71%
$ 211.71 million $ 5.73 million
Nov 7, 2025 $ 0.289
+9.07%
$ 203.21 million $ 3.18 million
Nov 6, 2025 $ 0.264
-8.94%
$ 185.96 million $ 2.8 million
Nov 5, 2025 $ 0.29
+1.30%
$ 204.08 million $ 2.47 million
Nov 4, 2025 $ 0.287
-3.68%
$ 201.66 million $ 2.3 million
Nov 3, 2025 $ 0.298
-14.42%
$ 209.43 million $ 1.22 million
Nov 2, 2025 $ 0.348
-2.65%
$ 244.79 million $ 621,718
Nov 1, 2025 $ 0.358
+3.36%
$ 251.66 million $ 765,939
Oct 31, 2025 $ 0.347
+3.65%
$ 243.27 million $ 701,144
Oct 30, 2025 $ 0.354
-6.38%
$ 235.34 million $ 1.07 million
Oct 29, 2025 $ 0.378
+1.11%
$ 265.72 million $ 1.35 million
Oct 28, 2025 $ 0.374
-2.30%
$ 262.99 million $ 908,066
Oct 27, 2025 $ 0.385
-4.20%
$ 269.19 million $ 1.14 million
Oct 26, 2025 $ 0.402
+2.59%
$ 282.99 million $ 1.22 million
Oct 25, 2025 $ 0.389
+1.44%
$ 273.66 million $ 2.68 million
Oct 24, 2025 $ 0.381
+5.22%
$ 269.72 million $ 1.02 million
Oct 23, 2025 $ 0.36
+2.97%
$ 254.07 million $ 1.15 million
Oct 22, 2025 $ 0.346
-8.81%
$ 245.91 million $ 3.57 million
Oct 21, 2025 $ 0.379
+1.60%
$ 266.23 million $ 9.59 million
Oct 20, 2025 $ 0.365
+6.95%
$ 262.18 million $ 2.66 million
Oct 19, 2025 $ 0.349
+4.21%
$ 239.68 million $ 1.97 million
Oct 18, 2025 $ 0.335
-2.49%
$ 236.28 million $ 1.52 million
Oct 17, 2025 $ 0.345
-5.11%
$ 241.55 million $ 2.55 million
Oct 16, 2025 $ 0.365
-6.91%
$ 255.72 million $ 2.6 million
Oct 15, 2025 $ 0.386
-9.08%
$ 276.14 million $ 1.94 million
Oct 14, 2025 $ 0.421
-7.52%
$ 298.39 million $ 2.5 million
Oct 13, 2025 $ 0.456
+3.82%
$ 319.66 million $ 3.89 million
Oct 12, 2025 $ 0.44
+12.07%
$ 309.63 million $ 6.39 million
Oct 11, 2025 $ 0.393
-0.40%
$ 276.16 million $ 5.72 million
Oct 10, 2025 $ 0.41
-26.54%
$ 288.31 million $ 4.69 million
Oct 9, 2025 $ 0.558
-14.33%
$ 392.81 million $ 3.3 million
Oct 8, 2025 $ 0.651
+4.06%
$ 458.07 million $ 3.44 million
Oct 7, 2025 $ 0.625
+0.41%
$ 439.58 million $ 7.57 million