Open Custody Protocol Historical Data

OPEN Page 6
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $ 0.626
+4.23%
$ 440.24 million $ 6.05 million
Oct 5, 2025 $ 0.601
+11.79%
$ 422.75 million $ 7.54 million
Oct 4, 2025 $ 0.537
-14.27%
$ 377.84 million $ 4.37 million
Oct 3, 2025 $ 0.615
+38.02%
$ 438.68 million $ 12 million
Oct 2, 2025 $ 0.445
-3.10%
$ 312.35 million $ 3.81 million
Oct 1, 2025 $ 0.455
+6.07%
$ 322.84 million $ 4.44 million
Sep 30, 2025 $ 0.424
-9.65%
$ 302.32 million $ 4.41 million
Sep 29, 2025 $ 0.469
-14.96%
$ 329.91 million $ 5.99 million
Sep 28, 2025 $ 0.55
-0.59%
$ 387.75 million $ 1.28 million
Sep 27, 2025 $ 0.553
-5.61%
$ 388.82 million $ 1.2 million
Sep 26, 2025 $ 0.585
-2.05%
$ 411.86 million $ 2.82 million
Sep 25, 2025 $ 0.598
-15.84%
$ 420.09 million $ 3.03 million
Sep 24, 2025 $ 0.711
-5.54%
$ 503.05 million $ 138,353
Sep 23, 2025 $ 0.742
-2.67%
$ 526.54 million $ 140,444
Sep 22, 2025 $ 0.766
-21.32%
$ 538.43 million $ 140,889
Sep 21, 2025 $ 0.97
+3.62%
$ 684.58 million $ 152,023
Sep 20, 2025 $ 0.96
+6.11%
$ 657.08 million $ 172,699
Sep 19, 2025 $ 0.912
+5.20%
$ 636.26 million $ 156,137
Sep 18, 2025 $ 0.868
+0.78%
$ 608.06 million $ 141,536
Sep 17, 2025 $ 0.866
-0.96%
$ 606.79 million $ 145,889
Sep 16, 2025 $ 0.877
+1.79%
$ 611.15 million $ 145,530
Sep 15, 2025 $ 0.858
-13.50%
$ 606.93 million $ 139,295
Sep 14, 2025 $ 1.02
+1.69%
$ 704.2 million $ 174,316
Sep 13, 2025 $ 1.02
+10.09%
$ 714.41 million $ 152,963
Sep 12, 2025 $ 0.922
+1.26%
$ 648.43 million $ 148,616
Sep 11, 2025 $ 0.913
-11.71%
$ 642.1 million $ 147,273
Sep 10, 2025 $ 1.04
-6.34%
$ 734.04 million $ 218,990
Sep 9, 2025 $ 1.13
-20.37%
$ 791.78 million $ 89,666
Sep 8, 2025 $ 1.41
+67.79%
$ 999.66 million $ 122.25 million
Aug 30, 2025 $ 0.0₇577
-10.54%
$ -- $ 1,571
Aug 29, 2025 $ 0.0₇645
-10.17%
$ 45 $ 1,140
Aug 28, 2025 $ 0.0₇718
-2.31%
$ 51 $ 1,259
Aug 27, 2025 $ 0.0₇759
+3.69%
$ 52 $ 1,789
Aug 26, 2025 $ 0.0₇732
-2.53%
$ 51 $ 3,005
Aug 25, 2025 $ 0.0₇752
-8.74%
$ 53 $ 2,064
Aug 24, 2025 $ 0.0₇782
-12.33%
$ 58 $ 2,433
Aug 23, 2025 $ 0.0₇878
-13.67%
$ 63 $ 4,830
Aug 22, 2025 $ 0.0₇91
+10.98%
$ 70 $ 1,640
Aug 21, 2025 $ 0.0₇82
+4.59%
$ 58 $ 14,479
Aug 20, 2025 $ 0.0₇802
+4.97%
$ 55 $ 6,037
Aug 19, 2025 $ 0.0₇764
+2.83%
$ 54 $ 1,484
Aug 18, 2025 $ 0.0₇743
-17.99%
$ 52 $ 4,708
Aug 17, 2025 $ 0.0₇906
-3.51%
$ 64 $ 3,778
Aug 16, 2025 $ 0.0₇939
+0.00%
$ 66 $ 2,339
Aug 15, 2025 $ 0.0₇939
-5.53%
$ 66 $ 1,820
Aug 14, 2025 $ 0.0₇967
+1.58%
$ 70 $ 4,692
Aug 13, 2025 $ 0.0₇952
-6.02%
$ 67 $ 1,890
Aug 12, 2025 $ 0.0₆101
-2.03%
$ 71 $ 498,602
Aug 11, 2025 $ 0.0₇862
-16.88%
$ 61 $ 3,261
Aug 10, 2025 $ 0.0₇866
-14.43%
$ 61 $ 12,564