| Name | Open Custody Protocol (OPEN) |
| Price | $0.0162207 47.44% (1D) |
Open Custody Protocol Market
| Market Cap | $14,739,313 |
| Volume(24h) | $8,937,715 |
| Total Supply | $1,293,774,534 |
| Circulating Supply | 773,865,226 |
| Percent Change(1H) | -1.06% |
| Percent Change(24H) | 47.44% |
| Percent Change(7D) | 145.76% |
| Percent Change(30D) | 116.78% |
| Percent Change(90D) | 169.78% |
Open Custody Protocol Price History
Below table is the Open Custody Protocol price history for one month, also lists live data for Open Custody Protocol which refeshes hourly with price, volume, market cap.
Cryptocurrency Open Custody Protocol date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-11-21 06:59 |
0.0162207 | 14739313.235442 | 8937714.7235577 | 47.44135905 ↑ | 145.75915038 ↑ |
| 2024-11-21 00:59 |
0.0158481 | 14400773.246303 | 7127842.3369567 | 57.48451438 ↑ | 145.78884304 ↑ |
| 2024-11-20 18:58 |
0.0134949 | 12262431.848145 | 6652976.1545453 | 26.49827236 ↑ | 107.60173038 ↑ |
| 2024-11-20 12:57 |
0.0124772 | 11337652.975658 | 5305025.3521861 | 4.91999146 ↑ | 82.90685125 ↑ |
| 2024-11-20 06:57 |
0.0110139 | 10008055.281075 | 5259544.240458 | -10.8868348 ↓ | 59.3282937 ↑ |
| 2024-11-20 00:57 |
0.0100854 | 9164336.7006893 | 5218132.5726379 | -20.9560423 ↓ | 44.01387067 ↑ |
| 2024-09-09 | 0.0063611 | 5193752.9236615 | 1141028.123472 | 7.79038296 ↑ | 24.75965289 ↑ |
| 2024-09-08 | 0.0059048 | 4821229.2399221 | 1062282.6371632 | -7.97606206 ↓ | 14.51230979 ↑ |
| 2024-09-07 | 0.0064166 | 5239103.3765156 | 957682.18053744 | -12.71691526 ↓ | 17.60020036 ↑ |
| 2024-09-06 | 0.0073515 | 6002426.9217792 | 1362327.8237422 | 11.97780821 ↑ | 29.28193492 ↑ |
| 2024-09-05 | 0.0065273 | 5329489.126523 | 1428727.2978434 | 1.07331607 ↑ | 12.26109516 ↑ |
| 2024-09-04 | 0.0064626 | 5276672.0400673 | 1134861.6415254 | 25.09573006 ↑ | 11.16247752 ↑ |
| 2024-09-03 | 0.0051661 | 4218107.2346254 | 965798.03731787 | 1.31886585 ↑ | -9.14084121 ↓ |
| 2024-09-02 | 0.0051006 | 4164588.554017 | 1083260.3574805 | -1.09021734 ↓ | -15.8184852 ↓ |
| 2024-09-01 | 0.0051565 | 4186807.1871637 | 1124152.2314081 | -5.49458343 ↓ | -14.0525194 ↓ |
| 2024-08-31 | 0.0054563 | 4430229.8629094 | 1051459.1073237 | -4.04671041 ↓ | -16.78120914 ↓ |
| 2024-08-30 | 0.0056864 | 4617069.2863955 | 1069196.3787129 | -2.16791742 ↓ | -8.24394059 ↓ |
| 2024-08-29 | 0.0058173 | 4723320.3366686 | 1192539.3576939 | 0.09004257 ↑ | -5.77236617 ↓ |
| 2024-08-28 | 0.0058137 | 4720404.751672 | 1148668.4269033 | 2.2475664 ↑ | -6.19205701 ↓ |
| 2024-08-27 | 0.0056859 | 4616642.6428309 | 1203857.2225731 | -6.136412 ↓ | -3.26446373 ↓ |
| 2024-08-26 | 0.0060576 | 4912402.0023412 | 1375064.5847173 | 0.96696386 ↑ | -3.69279907 ↓ |
| 2024-08-25 | 0.0059996 | 4865355.7705699 | 1302208.2287794 | -8.49497341 ↓ | -9.26874908 ↓ |
| 2024-08-24 | 0.0065565 | 5317036.6175687 | 1537880.9990606 | 5.79696784 ↑ | -0.77564395 ↓ |
| 2024-08-23 | 0.0061975 | 5016548.7004342 | 1404577.4467296 | 0.36128055 ↑ | -7.33768279 ↓ |
| 2024-08-22 | 0.0061728 | 5006219.6088524 | 1345568.7057886 | -0.39720788 ↓ | -11.34807741 ↓ |
| 2024-08-21 | 0.0061964 | 5025342.9542086 | 1349070.2565954 | 5.44811113 ↑ | -1.04886106 ↓ |
| 2024-08-20 | 0.0058766 | 4766018.0357897 | 1362618.0642297 | -6.50401163 ↓ | -12.91268599 ↓ |
| 2024-08-19 | 0.0062899 | 5101161.8686482 | 1501950.7857114 | -4.87877497 ↓ | -7.67381699 ↓ |
| 2024-08-18 | 0.0066167 | 5366241.5881353 | 1170347.2283284 | 0.04632713 ↑ | 1.90689123 ↑ |
| 2024-08-17 | 0.0066086 | 5359683.8227978 | 1001843.0889435 | -0.28075552 ↓ | -6.53405907 ↓ |
| 2024-08-16 | 0.0066882 | 5424252.4292259 | 1126342.1020084 | -4.05578345 ↓ | -5.51618991 ↓ |
| 2024-08-15 | 0.0069630 | 5626311.6954676 | 1531158.9731627 | 11.18915767 ↑ | 0.72265824 ↑ |
| 2024-08-14 | 0.0062623 | 5060126.1972018 | 1332029.2760102 | -7.27829175 ↓ | -5.27134504 ↓ |
| 2024-08-13 | 0.0067538 | 5457326.329167 | 1057719.1642905 | -0.86348439 ↓ | -5.9048799 ↓ |
| 2024-08-12 | 0.0068126 | 5504430.5487899 | 1063832.8256502 | 4.92465647 ↑ | -9.27852128 ↓ |
| 2024-08-11 | 0.0064804 | 5236013.2963114 | 1076559.2841904 | -8.34698003 ↓ | -20.83604996 ↓ |
| 2024-08-10 | 0.0070707 | 5712943.7852675 | 935239.51837785 | -0.36473269 ↓ | -21.44842223 ↓ |
| 2024-08-09 | 0.0070966 | 5733857.0361588 | 1231336.5675428 | 2.65595038 ↑ | -27.29143899 ↓ |
| 2024-08-08 | 0.0069130 | 5585508.6966158 | 1271618.522776 | 4.57229322 ↑ | -25.46464373 ↓ |
| 2024-08-07 | 0.0066107 | 5301908.1774422 | 997139.30215575 | -7.89840436 ↓ | -24.18659237 ↓ |
| 2024-08-06 | 0.0071777 | 5756586.670183 | 1307342.3744846 | -4.20848371 ↓ | -22.59101192 ↓ |
| 2024-08-05 | 0.0074930 | 6009495.3011684 | 842444.02678225 | -8.54274199 ↓ | -23.08697991 ↓ |
| 2024-08-04 | 0.0081929 | 6570823.827523 | 1310059.6981051 | -8.98170756 ↓ | -14.83221412 ↓ |
| 2024-08-03 | 0.0090211 | 7235052.9464826 | 1333876.0196526 | -7.57286638 ↓ | -13.3725923 ↓ |
| 2024-08-02 | 0.0097427 | 7813781.1879539 | 1997415.8432368 | 5.00651561 ↑ | -8.58848758 ↓ |
| 2024-08-01 | 0.0092748 | 7438519.4398023 | 2246663.0737108 | 6.36538537 ↑ | -7.74017371 ↓ |
| 2024-07-31 | 0.0087118 | 6987020.0787005 | 1976988.083898 | -6.08087064 ↓ | -18.06394517 ↓ |
| 2024-07-30 | 0.0092724 | 7436586.9043806 | 2235414.4216185 | -4.8222306 ↓ | -8.7834328 ↓ |
| 2024-07-29 | 0.0097330 | 7806039.4566019 | 2354816.5182827 | 1.18454194 ↑ | -6.89019182 ↓ |
| 2024-07-28 | 0.0096197 | 7715151.6377682 | 1983831.2846629 | -7.49786536 ↓ | -13.42191878 ↓ |
| 2024-07-27 | 0.0103994 | 8340511.9976582 | 2278245.6299491 | -2.45681288 ↓ | -5.23086331 ↓ |
| 2024-07-26 | 0.0106614 | 8550583.8429876 | 2063341.7114902 | 6.0527416 ↑ | 2.79244204 ↑ |
| 2024-07-25 | 0.0100515 | 8031523.3096754 | 1203261.4054426 | -5.47853087 ↓ | -3.05266122 ↓ |
| 2024-07-24 | 0.0106344 | 8497244.3849374 | 2023124.9528472 | 4.6150311 ↑ | -9.74088811 ↓ |
| 2024-07-23 | 0.0101652 | 8122393.4035866 | 2269281.9597419 | -2.82700531 ↓ | -15.01593643 ↓ |
| 2024-07-22 | 0.0104551 | 8353972.3417323 | 2089572.2216807 | -6.0508252 ↓ | -20.78393427 ↓ |
| 2024-07-21 | 0.0111110 | 8878111.5393701 | 1815380.8427384 | 1.25365819 ↑ | -13.14838589 ↓ |
| 2024-07-20 | 0.0109752 | 8769570.8112375 | 2194837.437584 | 5.8382994 ↑ | -12.56708921 ↓ |
| 2024-07-19 | 0.0103717 | 8235548.3625936 | 1995774.1564444 | 0.0330586 ↑ | -26.29776605 ↓ |
| 2024-07-18 | 0.0103683 | 8232826.7052164 | 1647790.2929029 | -11.99890578 ↓ | -19.82145631 ↓ |
| 2024-07-17 | 0.0117820 | 9311438.3622797 | 1488485.6056759 | -1.49902578 ↓ | -17.89363638 ↓ |
| 2024-07-16 | 0.0119613 | 9453143.4189645 | 2167231.0492222 | -9.3702584 ↓ | -6.76410329 ↓ |
| 2024-07-15 | 0.0131980 | 10430509.071591 | 2092406.3708991 | 3.16516628 ↑ | 1.24795383 ↑ |
| 2024-07-14 | 0.0127931 | 10110495.089929 | 2163271.4535226 | 1.93473027 ↑ | -9.67938232 ↓ |
| 2024-07-13 | 0.0125503 | 9918596.9918776 | 2130822.8079324 | -10.81691253 ↓ | -0.54779743 ↓ |
| 2024-07-12 | 0.0140611 | 11112593.348449 | 2666436.1654414 | 8.68234475 ↑ | 64.98914377 ↑ |
| 2024-07-11 | 0.0129315 | 10219900.822308 | 2101304.958817 | -9.88299976 ↓ | 36.58417803 ↑ |
| 2024-07-10 | 0.0143497 | 11297960.703029 | 1035942.8145295 | 11.85279987 ↑ | 32.88890381 ↑ |
| 2024-07-09 | 0.0128120 | 10087285.521362 | 993904.10611107 | -1.72163858 ↓ | 8.97868603 ↑ |
| 2024-07-08 | 0.0130354 | 10263118.78172 | 1433221.0557173 | -7.96908788 ↓ | 22.6223936 ↑ |
| 2024-07-07 | 0.0141641 | 11151816.868559 | 1967400.1785011 | 12.24052386 ↑ | 21.376359 ↑ |
| 2024-07-06 | 0.0126194 | 9898054.3231707 | 2040326.0753933 | 48.08164477 ↑ | 16.25449651 ↑ |
| 2024-07-05 | 0.0085219 | 6684187.1852965 | 1677801.6746424 | -9.99050579 ↓ | -25.40135471 ↓ |
| 2024-07-04 | 0.0094678 | 7426091.2630662 | 2266800.7860742 | -12.32110813 ↓ | -16.68674062 ↓ |
| 2024-07-03 | 0.0107983 | 8469645.4357795 | 1983023.4440367 | -8.21480473 ↓ | -7.43567077 ↓ |
| 2024-07-02 | 0.0117647 | 9227681.447376 | 1104365.0410448 | 10.66980345 ↑ | -5.43071485 ↓ |
| 2024-07-01 | 0.0106227 | 8331922.2069799 | 1538915.4674398 | -8.97480421 ↓ | -25.45801582 ↓ |
| 2024-06-30 | 0.0116629 | 9147804.4911204 | 1206098.7304082 | 7.5304409 ↑ | -5.76606864 ↓ |
| 2024-06-29 | 0.0108207 | 8487199.6973865 | 1213845.4653213 | -5.18293093 ↓ | -13.43130031 ↓ |
| 2024-06-28 | 0.0114237 | 8957343.2273753 | 1944357.7419738 | 0.52440374 ↑ | -15.22941168 ↓ |
| 2024-06-27 | 0.0113641 | 8876766.759855 | 2052140.4474149 | -2.58528026 ↓ | -18.05546061 ↓ |
| 2024-06-26 | 0.0116657 | 9112346.4536548 | 1942126.0506275 | -6.22672495 ↓ | -14.56722449 ↓ |
| 2024-06-25 | 0.0124431 | 9719563.2189955 | 1527352.3326267 | -12.68399855 ↓ | -15.28885179 ↓ |
| 2024-06-24 | 0.0142453 | 11066399.706007 | 1296645.3364107 | 15.26165507 ↑ | -14.22434585 ↓ |
| 2024-06-23 | 0.0123591 | 9601111.2272923 | 1790608.91822 | -0.86489488 ↓ | -25.47876838 ↓ |
| 2024-06-22 | 0.0124670 | 9684875.2174403 | 1624281.6210534 | -7.48795401 ↓ | -24.27940413 ↓ |
| 2024-06-21 | 0.0134722 | 10465769.291489 | 1764382.528241 | -3.16493726 ↓ | -5.90785766 ↓ |
| 2024-06-20 | 0.0139125 | 10807830.341439 | 1921269.7991834 | 2.73182806 ↑ | -11.12248162 ↓ |
| 2024-06-19 | 0.0135282 | 10509270.843277 | 2114368.1806987 | -8.98899633 ↓ | -25.04166833 ↓ |
| 2024-06-18 | 0.0148614 | 11544967.789864 | 2167469.5701973 | -15.71056837 ↓ | -16.16411838 ↓ |
| 2024-06-17 | 0.0176314 | 13696815.326377 | 2581890.6826821 | 8.57363294 ↑ | -7.94979199 ↓ |
| 2024-06-16 | 0.0162391 | 12615231.668326 | 2684449.2252121 | -4.59944819 ↓ | -19.42768857 ↓ |
| 2024-06-15 | 0.0169821 | 13192474.280172 | 2503010.8960261 | 18.32757237 ↑ | -15.13083575 ↓ |
| 2024-06-14 | 0.0143181 | 11122894.039571 | 2293363.6071716 | -8.53157496 ↓ | -27.35232715 ↓ |
| 2024-06-13 | 0.0156740 | 12129528.791587 | 1776311.8389355 | -13.18441421 ↓ | -21.4300064 ↓ |
| 2024-06-12 | 0.0180543 | 13971602.772828 | 1977418.4943105 | 1.81194331 ↑ | -14.83833126 ↓ |
| 2024-06-11 | 0.0177267 | 13718114.302148 | 2259159.5955027 | -7.45180268 ↓ | -11.71148139 ↓ |
| 2024-06-10 | 0.0191541 | 14822670.456345 | 2293213.1564554 | -4.96459752 ↓ | -16.33346434 ↓ |
| 2024-06-09 | 0.0201479 | 15591746.38405 | 1910560.5124819 | 0.69010735 ↑ | -20.37740031 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Open Custody Protocol worth?
As on today's crypto exchange rates, one Open Custody Protocol worth is $0.0162207.