OPEN tokenized stock Historical Data

OPENx Page 11
Download
Date Close Price change Market cap Trading volume
Feb 26, 9 AM $ 4.96
+0.60%
$ 991,364 $ 3,229
Feb 26, 8 AM $ 4.93
+0.00%
$ 985,486 $ 3,084
Feb 26, 7 AM $ 4.93
-3.82%
$ 985,486 $ 3,118
Feb 26, 6 AM $ 5.12
+0.00%
$ 1.02 million $ 3,116
Feb 26, 5 AM $ 5.12
+0.00%
$ 1.02 million $ 3,116
Feb 26, 4 AM $ 5.12
+0.00%
$ 1.02 million $ 3,134
Feb 26, 3 AM $ 5.12
+0.00%
$ 1.02 million $ 3,134
Feb 26, 2 AM $ 5.12
+0.00%
$ 1.02 million $ 3,147
Feb 26, 1 AM $ 5.12
+0.00%
$ 1.02 million $ 3,147
Feb 26, 12 AM $ 5.15
+0.00%
$ 1.03 million $ 3,147
Feb 25, 11 PM $ 5.15
+0.00%
$ 1.03 million $ 3,130
Feb 25, 10 PM $ 5.15
+0.00%
$ 1.03 million $ 3,130
Feb 25, 9 PM $ 5.15
+0.00%
$ 1.03 million $ 3,130
Feb 25, 8 PM $ 5.15
+6.48%
$ 1.03 million $ 3,130
Feb 25, 7 PM $ 4.98
+0.00%
$ 995,282 $ 2,929
Feb 25, 6 PM $ 4.98
+0.00%
$ 995,282 $ 135
Feb 25, 5 PM $ 4.98
+0.00%
$ 995,282 $ 157
Feb 25, 4 PM $ 4.98
+0.00%
$ 995,282 $ 157
Feb 25, 3 PM $ 4.98
+0.00%
$ 995,282 $ 157
Feb 25, 2 PM $ 4.98
+0.00%
$ 995,282 $ 157
Feb 25, 1 PM $ 4.98
-5.40%
$ 995,282 $ 175
Feb 25, 12 PM $ 5.26
+0.00%
$ 1.05 million $ 170
Feb 25, 11 AM $ 5.26
+0.00%
$ 1.05 million $ 170
Feb 25, 10 AM $ 5.26
+0.56%
$ 1.05 million $ 170
Feb 25, 9 AM $ 5.23
+0.19%
$ 1.05 million $ 158
Feb 25, 8 AM $ 5.22
+0.00%
$ 1.04 million $ 141
Feb 25, 7 AM $ 5.22
+0.00%
$ 1.04 million $ 104
Feb 25, 6 AM $ 5.22
+0.00%
$ 1.04 million $ 74
Feb 25, 5 AM $ 5.2
+0.00%
$ 1.04 million $ 74
Feb 25, 3 AM $ 4.74
+0.00%
$ 948,260 $ 39
Feb 25, 2 AM $ 4.74
+0.00%
$ 948,260 $ 39
Feb 25, 1 AM $ 4.74
+0.00%
$ 948,260 $ 39
Feb 25, 12 AM $ 4.74
+0.00%
$ 948,260 $ 39
Feb 24, 11 PM $ 4.74
+0.00%
$ 948,260 $ 39
Feb 24, 10 PM $ 4.74
+0.00%
$ 948,260 $ 39
Feb 24, 9 PM $ 4.74
+0.00%
$ 948,260 $ 39
Feb 24, 8 PM $ 4.74
+0.00%
$ 948,260 $ 39
Feb 24, 7 PM $ 4.74
+0.00%
$ 948,260 $ 135
Feb 24, 6 PM $ 4.74
+3.86%
$ 948,260 $ 135
Feb 24, 5 PM $ 4.56
+0.00%
$ 912,994 $ 110
Feb 24, 4 PM $ 4.56
+0.00%
$ 912,994 $ 122
Feb 24, 3 PM $ 4.56
+0.00%
$ 912,994 $ 122
Feb 24, 2 PM $ 4.56
-5.48%
$ 912,994 $ 122
Feb 24, 1 PM $ 4.83
+0.00%
$ 965,894 $ 111
Feb 24, 12 PM $ 4.83
+0.00%
$ 965,894 $ 111
Feb 24, 11 AM $ 4.83
+0.00%
$ 965,894 $ 170
Feb 24, 10 AM $ 4.83
+0.00%
$ 965,894 $ 170
Feb 24, 9 AM $ 4.83
+0.00%
$ 965,894 $ 170
Feb 24, 8 AM $ 4.83
+0.00%
$ 965,894 $ 170
Feb 24, 7 AM $ 4.83
+0.00%
$ 965,894 $ 170