OPEN tokenized stock Historical Data

OPENx Page 15
Download
Date Close Price change Market cap Trading volume
Feb 9, 10 AM $ 5.32
+0.00%
$ 1.06 million $ 1
Feb 9, 9 AM $ 5.32
+0.00%
$ 1.06 million $ 1
Feb 9, 8 AM $ 5.32
+0.00%
$ 1.06 million $ 1
Feb 9, 4 AM $ 5.32
+0.00%
$ 1.06 million $ 1
Feb 9, 3 AM $ 5.32
+0.00%
$ 1.06 million $ 1
Feb 7, 12 AM $ 5.09
+0.00%
$ 1.02 million $ 58
Feb 6, 11 PM $ 5.09
+0.00%
$ 1.02 million $ 58
Feb 6, 10 PM $ 5.09
+0.00%
$ 1.02 million $ 58
Feb 6, 6 PM $ 4.87
-0.80%
$ 973,730 $ 57
Feb 6, 2 PM $ 4.91
+0.00%
$ 981,568 $ 53
Feb 6, 1 PM $ 4.91
+0.00%
$ 981,568 $ 63
Feb 6, 12 PM $ 4.91
+0.00%
$ 981,568 $ 63
Feb 6, 8 AM $ 4.88
+0.00%
$ 975,690 $ 60
Feb 6, 7 AM $ 4.88
+0.00%
$ 975,690 $ 60
Feb 6, 5 AM $ 4.88
+0.00%
$ 975,690 $ 60
Feb 6, 4 AM $ 4.88
+0.00%
$ 975,690 $ 60
Feb 6, 3 AM $ 4.88
+0.00%
$ 975,690 $ 60
Feb 6, 2 AM $ 4.88
+0.00%
$ 975,690 $ 60
Feb 6, 1 AM $ 4.88
+0.00%
$ 975,690 $ 60
Feb 6, 12 AM $ 4.88
+0.00%
$ 975,690 $ 60
Feb 5, 9 PM $ 4.88
+0.00%
$ 975,690 $ 60
Feb 5, 8 PM $ 4.88
-5.68%
$ 975,690 $ 60
Feb 5, 7 PM $ 5.17
+0.00%
$ 1.03 million $ 49
Feb 5, 5 PM $ 4.62
+0.00%
$ 924,750 $ 64
Feb 5, 4 PM $ 4.62
+0.00%
$ 924,750 $ 47
Feb 5, 3 PM $ 4.62
+0.00%
$ 924,750 $ 47
Feb 5, 2 PM $ 5.13
+0.00%
$ 1.03 million $ 576
Feb 5, 1 PM $ 5.13
+0.00%
$ 1.03 million $ 629
Feb 5, 12 PM $ 5.13
+0.00%
$ 1.03 million $ 629
Feb 5, 10 AM $ 4.83
+0.00%
$ 965,894 $ 574
Feb 5, 9 AM $ 4.83
+0.00%
$ 965,894 $ 579
Feb 5, 8 AM $ 4.87
+0.00%
$ 973,730 $ 579
Feb 5, 7 AM $ 4.87
+0.00%
$ 973,730 $ 578
Feb 5, 6 AM $ 4.87
+0.00%
$ 973,730 $ 578
Feb 5, 5 AM $ 4.87
+0.00%
$ 973,730 $ 593
Feb 5, 4 AM $ 4.87
+0.00%
$ 973,730 $ 593
Feb 5, 3 AM $ 4.87
+0.00%
$ 973,730 $ 611
Feb 5, 1 AM $ 4.87
+0.00%
$ 973,730 $ 624
Feb 5, 12 AM $ 4.87
+0.00%
$ 973,730 $ 624
Feb 4, 11 PM $ 4.87
+0.00%
$ 973,730 $ 624
Feb 4, 10 PM $ 4.87
+0.00%
$ 973,730 $ 624
Feb 4, 9 PM $ 4.87
+0.00%
$ 973,730 $ 624
Feb 4, 7 PM $ 4.67
+0.00%
$ 934,546 $ 624
Feb 4, 6 PM $ 4.67
+0.00%
$ 934,546 $ 585
Feb 4, 5 PM $ 4.67
+0.00%
$ 934,546 $ 585
Feb 4, 4 PM $ 4.67
+0.00%
$ 934,546 $ 599
Feb 4, 3 PM $ 4.67
-4.02%
$ 934,546 $ 599
Feb 4, 2 PM $ 5
+0.00%
$ 999,200 $ 601
Feb 4, 1 PM $ 5
+0.00%
$ 999,200 $ 69
Feb 4, 12 PM $ 5
+0.00%
$ 999,200 $ 101