Open Custody Protocol (OPEN) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.08008 |
$ 0.07441 |
$ 0.06451 |
$ 0.09350 |
| 2024-04-08 |
2024-04-14 |
$ 0.07415 |
$ 0.05914 |
$ 0.05646 |
$ 0.08332 |
| 2024-04-15 |
2024-04-21 |
$ 0.05936 |
$ 0.04906 |
$ 0.03899 |
$ 0.06073 |
| 2024-04-22 |
2024-04-28 |
$ 0.04921 |
$ 0.03458 |
$ 0.03428 |
$ 0.05151 |
| 2024-04-29 |
2024-05-05 |
$ 0.03458 |
$ 0.04047 |
$ 0.02614 |
$ 0.04887 |
| 2024-05-06 |
2024-05-12 |
$ 0.04218 |
$ 0.03296 |
$ 0.03267 |
$ 0.04569 |
| 2024-05-13 |
2024-05-19 |
$ 0.03304 |
$ 0.03002 |
$ 0.02879 |
$ 0.03752 |
| 2024-05-20 |
2024-05-26 |
$ 0.03000 |
$ 0.02614 |
$ 0.02588 |
$ 0.03318 |
| 2024-05-27 |
2024-06-02 |
$ 0.02619 |
$ 0.02461 |
$ 0.02418 |
$ 0.03110 |
| 2024-06-03 |
2024-06-09 |
$ 0.02461 |
$ 0.02194 |
$ 0.01911 |
$ 0.02596 |
| 2024-06-10 |
2024-06-16 |
$ 0.02193 |
$ 0.01556 |
$ 0.01499 |
$ 0.02264 |
| 2024-06-17 |
2024-06-23 |
$ 0.01554 |
$ 0.01347 |
$ 0.01242 |
$ 0.02031 |
| 2024-06-24 |
2024-06-30 |
$ 0.01343 |
$ 0.01084 |
$ 0.01040 |
$ 0.01478 |
| 2024-07-01 |
2024-07-07 |
$ 0.01081 |
$ 0.01079 |
$ 0.01032 |
$ 0.01219 |
| 2024-07-08 |
2024-07-14 |
$ 0.01078 |
$ 0.01293 |
$ 0.008004 |
$ 0.01766 |
| 2024-07-15 |
2024-07-21 |
$ 0.01292 |
$ 0.01036 |
$ 0.01000 |
$ 0.01454 |
| 2024-07-22 |
2024-07-28 |
$ 0.01036 |
$ 0.01041 |
$ 0.009903 |
$ 0.01159 |
| 2024-07-29 |
2024-08-04 |
$ 0.01036 |
$ 0.008706 |
$ 0.008696 |
$ 0.01039 |
| 2024-08-05 |
2024-08-11 |
$ 0.008709 |
$ 0.006909 |
$ 0.006558 |
$ 0.01060 |
| 2024-08-12 |
2024-08-18 |
$ 0.006962 |
$ 0.006714 |
$ 0.005554 |
$ 0.007795 |
| 2024-08-19 |
2024-08-25 |
$ 0.006588 |
$ 0.006532 |
$ 0.005666 |
$ 0.006994 |
| 2024-08-26 |
2024-09-01 |
$ 0.006536 |
$ 0.005812 |
$ 0.005513 |
$ 0.006539 |
| 2024-09-02 |
2024-09-08 |
$ 0.005804 |
$ 0.006536 |
$ 0.004891 |
$ 0.007685 |
| 2024-09-09 |
2024-09-15 |
$ 0.006651 |
$ 0.007956 |
$ 0.005700 |
$ 0.01304 |
| 2024-09-16 |
2024-09-22 |
$ 0.007550 |
$ 0.009216 |
$ 0.006770 |
$ 0.01102 |
| 2024-09-23 |
2024-09-29 |
$ 0.009233 |
$ 0.01177 |
$ 0.008240 |
$ 0.01290 |
| 2024-09-30 |
2024-10-06 |
$ 0.01178 |
$ 0.009665 |
$ 0.007932 |
$ 0.01281 |
| 2024-10-07 |
2024-10-13 |
$ 0.009628 |
$ 0.007587 |
$ 0.007466 |
$ 0.01008 |
| 2024-10-14 |
2024-10-20 |
$ 0.007586 |
$ 0.007785 |
$ 0.007197 |
$ 0.008901 |
| 2024-10-21 |
2024-10-27 |
$ 0.007746 |
$ 0.007117 |
$ 0.006896 |
$ 0.008270 |
