OPEN tokenized stock Historical Data

OPENx Page 14
Download
Date Close Price change Market cap Trading volume
Feb 13, 1 PM $ 4.47
+0.00%
$ 893,402 $ 721
Feb 13, 12 PM $ 4.47
+0.44%
$ 893,402 $ 721
Feb 13, 11 AM $ 4.45
+0.00%
$ 889,484 $ 229
Feb 13, 10 AM $ 4.45
+0.00%
$ 889,484 $ 229
Feb 13, 9 AM $ 4.45
+0.00%
$ 889,484 $ 229
Feb 13, 8 AM $ 4.54
+0.00%
$ 907,116 $ 229
Feb 13, 7 AM $ 4.54
+0.00%
$ 907,116 $ 131
Feb 13, 6 AM $ 4.54
+0.00%
$ 907,116 $ 131
Feb 13, 5 AM $ 4.54
+0.00%
$ 907,116 $ 131
Feb 13, 4 AM $ 4.54
+0.00%
$ 907,116 $ 131
Feb 13, 3 AM $ 4.54
+0.00%
$ 907,116 $ 131
Feb 13, 12 AM $ 4.54
+0.00%
$ 907,116 $ 131
Feb 12, 11 PM $ 4.54
+0.00%
$ 907,116 $ 131
Feb 12, 9 PM $ 4.45
+0.00%
$ 889,484 $ 131
Feb 12, 8 PM $ 4.45
+0.00%
$ 889,484 $ 2,644
Feb 12, 7 PM $ 4.45
+0.00%
$ 889,484 $ 2,644
Feb 12, 6 PM $ 4.45
+0.00%
$ 889,484 $ 2,644
Feb 12, 5 PM $ 4.47
-2.98%
$ 893,402 $ 2,668
Feb 12, 1 PM $ 4.95
+0.00%
$ 989,404 $ 2,956
Feb 12, 12 PM $ 4.95
+0.00%
$ 989,404 $ 2,956
Feb 12, 10 AM $ 4.95
+0.00%
$ 989,404 $ 2,996
Feb 12, 9 AM $ 4.95
+0.00%
$ 989,404 $ 2,996
Feb 12, 8 AM $ 4.95
+0.00%
$ 989,404 $ 3,019
Feb 12, 7 AM $ 4.95
+1.81%
$ 989,404 $ 3,019
Feb 11, 8 PM $ 4.51
+0.00%
$ 901,240 $ 2,965
Feb 11, 7 PM $ 4.51
+0.00%
$ 901,240 $ 154
Feb 11, 5 PM $ 4.91
+0.00%
$ 981,568 $ 142
Feb 11, 4 PM $ 4.91
+0.00%
$ 981,568 $ 142
Feb 11, 3 PM $ 4.91
+1.42%
$ 981,568 $ 142
Feb 11, 2 PM $ 4.55
+0.22%
$ 909,076 $ 88
Feb 11, 10 AM $ 4.58
+0.00%
$ 916,912 $ 36
Feb 11, 8 AM $ 4.93
+0.00%
$ 985,486 $ 15
Feb 11, 7 AM $ 4.93
+0.00%
$ 985,486 $ 15
Feb 11, 5 AM $ 4.93
+0.00%
$ 985,486 $ 15
Feb 10, 5 PM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 4 PM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 2 PM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 12 PM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 10 AM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 8 AM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 7 AM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 6 AM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 5 AM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 4 AM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 3 AM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 2 AM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 10, 12 AM $ 5.06
+0.00%
$ 1.01 million $ 88
Feb 9, 4 PM $ 5.32
+0.00%
$ 1.06 million $ 1
Feb 9, 3 PM $ 5.32
+0.00%
$ 1.06 million $ 1
Feb 9, 2 PM $ 5.32
+0.00%
$ 1.06 million $ 1