Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

OPEN tokenized stock Historical Data

OPENx Page 15
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jul 15, 12 PM $4.55
+0.00%
$909,076 $31
Jul 15, 11 AM $4.55
+0.00%
$909,076 $31
Jul 15, 10 AM $4.59
+0.00%
$918,872 $27
Jul 15, 9 AM $4.59
+0.00%
$918,872 $27
Jul 15, 8 AM $4.59
+0.00%
$918,872 $42
Jul 15, 6 AM $4.59
+0.00%
$918,872 $42
Jul 15, 5 AM $4.59
+0.00%
$918,872 $42
Jul 15, 2 AM $4.59
+0.00%
$918,872 $42
Jul 14, 9 PM $4.59
+0.00%
$918,872 $42
Jul 14, 6 PM $4.59
+0.00%
$918,872 $42
Jul 14, 4 PM $4.59
+0.00%
$918,872 $42
Jul 14, 3 PM $4.39
+0.00%
$877,728 $14
Jul 14, 9 AM $4.39
+0.00%
$-- $14
Jul 14, 8 AM $4.97
+0.00%
$993,322 $35
Jul 14, 7 AM $4.97
+0.00%
$993,322 $35
Jul 14, 5 AM $4.97
+0.00%
$993,322 $35
Jul 14, 4 AM $4.97
+0.00%
$993,322 $35
Jul 13, 9 PM $4.97
+0.00%
$993,322 $35
Jul 13, 4 PM $4.97
+0.00%
$993,322 $35
Jul 13, 10 AM $4.97
+0.00%
$993,322 $35
Jul 13, 8 AM $4.97
+0.00%
$993,322 $35
Jul 13, 7 AM $4.97
+0.00%
$993,322 $35
Jul 10, 11 PM $4.97
+0.00%
$993,322 $778
Jul 10, 9 PM $4.97
+0.00%
$993,322 $818
Jul 10, 8 PM $4.97
+0.00%
$993,322 $828
Jul 10, 6 PM $4.97
+0.00%
$993,322 $880
Jul 10, 1 PM $5.34
+2.44%
$1.07 million $1,261
Jul 10, 10 AM $5.2
+0.00%
$1.04 million $1,114
Jul 10, 9 AM $5.2
+0.00%
$1.04 million $1,114
Jul 10, 7 AM $5.2
-2.39%
$1.04 million $1,114
Jul 10, 5 AM $5.32
-0.37%
$1.06 million $1,112
Jul 10, 4 AM $5.34
+0.00%
$1.07 million $500
Jul 10, 3 AM $5.34
-1.09%
$1.07 million $500
Jul 10, 2 AM $5.4
+0.00%
$1.08 million $496
Jul 10, 1 AM $5.4
+0.00%
$1.08 million $496
Jul 10, 12 AM $5.4
+0.00%
$1.08 million $496
Jul 9, 10 PM $5.4
+0.00%
$1.08 million $496
Jul 9, 9 PM $5.31
+0.00%
$1.06 million $445
Jul 9, 7 PM $5.26
+0.00%
$1.05 million $431
Jul 9, 6 PM $5.26
+0.00%
$1.05 million $431
Jul 9, 5 PM $5.37
+0.00%
$1.07 million $384
Jul 9, 4 PM $5.37
+3.20%
$1.07 million $365
Jul 9, 3 PM $5.2
+0.00%
$1.04 million $265
Jul 9, 2 PM $5.2
-1.67%
$1.04 million $265
Jul 9, 1 PM $5.12
+12.23%
$1.02 million $22
Jul 9, 12 PM $4.56
+0.00%
$912,994 $11
Jul 9, 11 AM $4.56
+0.00%
$912,994 $11
Jul 9, 10 AM $4.56
+0.00%
$912,994 $11
Jul 9, 8 AM $4.56
+0.00%
$912,994 $11
Jul 9, 7 AM $4.56
+0.00%
$912,994 $11