Open Custody Protocol (OPEN) historical data and Live price

Open Custody Protocol

OPEN

$ 0.036001 -1.102 %

0.00000057 BTC

MARKET CAP
25.322 M

24H VOLUME
3.021 M

CIRC.SUPPLY
703.364 M

MAX SUPPLY

OPEN

USD

Rank797

1H -2.02 %

24H -1.10 %

7D -24.16 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.041	0.045	0.036	0.036	1,727,894.85	25,622,418.87
4/24/24	0.048	0.049	0.036	0.041	912,064.53	28,612,489.89
4/23/24	0.037	0.049	0.037	0.048	2,208,771.76	33,821,880.64
4/22/24	0.047	0.047	0.036	0.037	1,495,889.34	26,207,036.08
4/21/24	0.047	0.047	0.047	0.047	528,715.89	33,389,458.91
4/20/24	0.047	0.048	0.047	0.047	351,360.2	33,389,458.91
4/19/24	0.048	0.05	0.047	0.047	654,237.74	33,389,458.91
4/18/24	0.047	0.051	0.047	0.048	245,134.61	33,560,279.4
4/17/24	0.044	0.051	0.043	0.047	1,453,321.67	33,164,429.63
4/16/24	0.045	0.047	0.041	0.044	1,214,047.11	30,906,094.99
4/15/24	0.048	0.05	0.044	0.045	2,530,629.91	31,569,286.54
4/14/24	0.045	0.048	0.042	0.048	1,424,390.78	33,651,884.29
4/13/24	0.047	0.051	0.039	0.045	3,325,925.61	31,520,096.34
4/12/24	0.057	0.057	0.046	0.047	5,780,703.45	33,334,817.74
4/11/24	0.059	0.061	0.054	0.057	5,926,882.1	39,943,119.32
4/10/24	0.063	0.066	0.056	0.059	6,548,729.11	41,696,242.36
4/9/24	0.072	0.073	0.062	0.063	5,949,498.01	44,214,596.39
4/8/24	0.075	0.079	0.066	0.072	8,342,040.42	50,887,887.92
4/7/24	0.074	0.084	0.073	0.075	6,592,354.74	52,742,793.43
4/6/24	0.066	0.076	0.064	0.074	5,268,248.93	52,179,595.99
4/5/24	0.071	0.074	0.064	0.066	5,316,842.38	46,687,115.5
4/4/24	0.074	0.078	0.065	0.071	4,576,017.13	49,711,004.18
4/3/24	0.079	0.082	0.068	0.074	4,597,930.38	51,815,440.69
4/2/24	0.089	0.094	0.075	0.079	9,873,950.71	55,516,663.25
4/1/24	0.089	0.092	0.077	0.089	9,612,655.88	62,368,202.86
3/31/24	0.075	0.091	0.075	0.09	7,075,696.68	62,841,780.27
3/30/24	0.081	0.092	0.075	0.076	12,926,408.6	53,003,376.25
3/29/24	0.082	0.095	0.073	0.081	37,746,244.62	56,624,576.31
3/28/24	0.059	0.082	0.056	0.082	40,076,391.63	57,641,306.43
3/27/24	0.053	0.062	0.052	0.059	3,485,027.99	41,195,147.28
3/26/24	0.058	0.065	0.051	0.053	4,630,696.02	37,224,095.47
3/25/24	0.051	0.061	0.051	0.058	4,110,542.91	40,395,132.06
3/24/24	0.051	0.053	0.049	0.051	1,786,656.12	35,938,920.14
3/23/24	0.051	0.054	0.049	0.051	1,963,348.15	35,303,571.6
3/22/24	0.055	0.057	0.049	0.051	2,191,320.87	35,897,262.87
3/21/24	0.058	0.06	0.053	0.055	2,641,725.86	38,324,851.47
3/20/24	0.048	0.06	0.047	0.058	3,494,377.71	40,635,371.86
3/19/24	0.05	0.058	0.043	0.048	4,368,323.61	33,124,249.24
3/18/24	0.063	0.063	0.049	0.05	4,146,186.3	34,825,370.51
3/17/24	0.061	0.065	0.058	0.062	3,528,789.18	42,921,546.52
3/16/24	0.07	0.07	0.059	0.061	3,536,350.87	41,945,067.32
3/15/24	0.066	0.074	0.061	0.07	4,440,540.55	48,308,682.31
3/14/24	0.072	0.074	0.063	0.066	4,976,213.66	45,486,906.64
3/13/24	0.069	0.084	0.068	0.072	5,302,344.07	49,200,515.31
3/12/24	0.075	0.08	0.067	0.069	3,772,939.92	47,286,604.23
3/11/24	0.081	0.087	0.073	0.075	3,288,613.27	51,441,822.08
3/10/24	0.088	0.092	0.078	0.081	4,565,963.6	55,548,980.19
3/9/24	0.082	0.095	0.077	0.088	7,709,954.96	60,347,815.88
3/8/24	0.06	0.088	0.058	0.083	7,557,412.67	56,316,319.71
3/7/24	0.062	0.062	0.053	0.06	2,946,382.43	40,656,174.15
3/6/24	0.054	0.066	0.05	0.062	4,560,531.14	42,027,140.02
3/5/24	0.063	0.064	0.048	0.054	3,815,187.97	36,462,096.94
3/4/24	0.068	0.073	0.057	0.063	7,829,272.24	42,951,960.56
3/3/24	0.047	0.068	0.046	0.068	5,056,875.66	46,059,871.45
3/2/24	0.039	0.058	0.038	0.047	6,427,263.72	31,595,150.56
3/1/24	0.034	0.041	0.033	0.039	2,407,834.03	26,821,169.81
2/29/24	0.036	0.037	0.034	0.034	1,658,189.05	23,143,486.51
2/28/24	0.032	0.037	0.032	0.036	2,606,408.13	24,358,459.77
2/27/24	0.032	0.035	0.031	0.032	2,014,569.62	21,637,230.1
2/26/24	0.031	0.035	0.03	0.032	2,213,674.62	21,504,165.44
2/25/24	0.031	0.032	0.03	0.031	1,314,741.15	21,134,435.88
2/24/24	0.029	0.032	0.029	0.031	1,786,900.01	20,536,163.28
2/23/24	0.031	0.032	0.029	0.029	1,546,014.6	19,611,010.01
2/22/24	0.031	0.032	0.03	0.031	1,497,132.48	21,017,238.46
2/21/24	0.034	0.034	0.03	0.031	1,252,549.35	20,926,899.45
2/20/24	0.033	0.036	0.032	0.034	1,428,156.93	22,434,219.73
2/19/24	0.034	0.036	0.032	0.033	1,328,336.41	22,297,749.74
2/18/24	0.033	0.034	0.032	0.034	785,741.64	22,499,532.13
2/17/24	0.031	0.033	0.03	0.033	1,012,388.76	21,466,280.89
2/16/24	0.033	0.034	0.031	0.031	1,386,178.47	20,700,245.17
2/15/24	0.033	0.036	0.032	0.033	1,482,927.67	21,656,041.06
2/14/24	0.032	0.034	0.032	0.033	945,478.06	21,418,015.25
2/13/24	0.035	0.035	0.031	0.032	1,158,179.88	21,057,426.97
2/12/24	0.035	0.035	0.032	0.035	1,180,585.66	22,943,957.79
2/11/24	0.031	0.035	0.031	0.035	1,040,523.25	22,594,737.94
2/10/24	0.031	0.032	0.029	0.031	1,245,003.05	20,349,004.29
2/9/24	0.032	0.034	0.029	0.031	1,479,766.19	20,453,687.74
2/8/24	0.033	0.034	0.03	0.032	822,758.11	20,689,955.27
2/7/24	0.034	0.034	0.03	0.033	967,694.04	21,527,353.6
2/6/24	0.039	0.039	0.032	0.034	1,718,821.08	21,679,980.07
2/5/24	0.031	0.043	0.03	0.039	2,564,772.69	24,895,910.4
2/4/24	0.029	0.033	0.029	0.031	1,004,842.97	19,734,324.12
2/3/24	0.028	0.029	0.028	0.029	732,852.06	18,762,113.43
2/2/24	0.028	0.029	0.026	0.028	985,455.79	17,647,055.78
2/1/24	0.03	0.03	0.027	0.028	1,012,998.64	17,921,514.78
1/31/24	0.032	0.035	0.028	0.03	1,568,876.65	18,761,864.77
1/30/24	0.034	0.035	0.031	0.032	757,043.49	20,464,453.65
1/29/24	0.033	0.034	0.031	0.034	885,246.87	21,408,025.12
1/28/24	0.033	0.034	0.033	0.033	856,226.29	21,187,969.42
1/27/24	0.035	0.035	0.032	0.033	1,423,057.13	20,962,143.21

Open Custody Protocol (OPEN) historical data and Live price

Open Custody Protocol

Similar Coins

Sign up for our Newsletter