Market Cap $2.61T
1.34%
Volume 24h $112.81B
-43.99%
BTC % 51.71%
0.09%
ETH % 15.16%
-0.33%
Coins
28.269
+16
Exchanges
885
Last update
2 Minutes ago
Open Custody Protocol / Qredo (OPEN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.010716 | $0.010011 | $0.010882 | $0.010069 | $2,026,871 | $8,595,149 |
| Jul-25 2024 | $0.010033 | $0.00995327 | $0.010716 | $0.010716 | $1,254,027 | $8,016,735 |
| Jul-24 2024 | $0.010645 | $0.00997568 | $0.010645 | $0.010158 | $2,001,211 | $8,505,867 |
| Jul-23 2024 | $0.010158 | $0.010062 | $0.010439 | $0.010439 | $2,266,957 | $8,116,954 |
| Jul-22 2024 | $0.010493 | $0.010125 | $0.010852 | $0.010852 | $2,061,153 | $8,384,594 |
| Jul-21 2024 | $0.010768 | $0.010116 | $0.011591 | $0.011242 | $1,818,168 | $8,604,521 |
| Jul-20 2024 | $0.010856 | $0.010326 | $0.010938 | $0.01038 | $2,203,688 | $8,674,486 |
| Jul-19 2024 | $0.010525 | $0.010353 | $0.011982 | $0.010364 | $1,968,345 | $8,357,542 |
| Jul-18 2024 | $0.010262 | $0.010262 | $0.011776 | $0.011774 | $1,634,317 | $8,148,732 |
| Jul-17 2024 | $0.011797 | $0.011517 | $0.012514 | $0.012 | $1,495,613 | $9,323,383 |
| Jul-16 2024 | $0.012245 | $0.011842 | $0.012832 | $0.012832 | $2,155,693 | $9,678,105 |
| Jul-15 2024 | $0.012912 | $0.012352 | $0.013247 | $0.0127 | $2,117,753 | $10,204,714 |
| Jul-14 2024 | $0.012943 | $0.012358 | $0.013559 | $0.012623 | $2,191,047 | $10,229,603 |
| Jul-13 2024 | $0.012462 | $0.012462 | $0.014181 | $0.014033 | $2,081,626 | $9,848,867 |
| Jul-12 2024 | $0.013813 | $0.01191 | $0.013813 | $0.012921 | $2,702,928 | $10,916,764 |