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 7
Download
Date Close Price change Market cap Trading volume

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

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
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