OPEN tokenized stock Historical Data

OPENx Page 18
Download
Date Close Price change Market cap Trading volume
Jan 21, 5 AM $ 6.21
+0.00%
$ 1.24 million $ 2,425
Jan 21, 4 AM $ 6.21
+0.00%
$ 1.24 million $ 2,425
Jan 20, 11 PM $ 6.23
+0.00%
$ 1.25 million $ 2,422
Jan 20, 6 PM $ 6.5
+0.00%
$ 1.3 million $ 2,387
Jan 20, 5 PM $ 6.28
+0.00%
$ 1.26 million $ 2,497
Jan 20, 4 PM $ 6.28
+0.00%
$ 1.26 million $ 2,395
Jan 20, 12 PM $ 6.37
+0.00%
$ 1.27 million $ 111
Jan 20, 9 AM $ 6.52
+0.00%
$ 1.3 million $ 89
Jan 20, 8 AM $ 6.56
+0.00%
$ 1.31 million $ 73
Jan 20, 7 AM $ 6.56
+0.00%
$ 1.31 million $ 63
Jan 20, 6 AM $ 6.59
+0.00%
$ 1.32 million $ 63
Jan 20, 5 AM $ 6.59
+0.00%
$ 1.32 million $ 19
Jan 20, 4 AM $ 6.94
+0.00%
$ 1.39 million $ 32
Jan 20, 3 AM $ 6.94
+0.00%
$ 1.39 million $ 32
Jan 16, 10 PM $ 6.94
+0.00%
$ -- $ 234
Jan 16, 3 PM $ 6.21
+0.00%
$ 1.24 million $ 183
Jan 16, 10 AM $ 6.56
+0.00%
$ 1.31 million $ 118
Jan 16, 9 AM $ 6.56
+0.00%
$ 1.31 million $ 118
Jan 16, 8 AM $ 6.53
+0.00%
$ 1.31 million $ 118
Jan 16, 7 AM $ 6.53
+0.00%
$ 1.31 million $ 52
Jan 16, 6 AM $ 6.53
+0.00%
$ 1.31 million $ 72
Jan 16, 5 AM $ 6.51
+0.00%
$ 1.3 million $ 72
Jan 16, 4 AM $ 6.51
+0.00%
$ 1.3 million $ 59
Jan 15, 5 PM $ 6.63
+0.00%
$ 1.33 million $ 619
Jan 15, 4 PM $ 6.63
-3.97%
$ 1.33 million $ 619
Jan 15, 1 PM $ 6.91
+0.00%
$ 1.38 million $ 954
Jan 15, 11 AM $ 6.63
+0.00%
$ 1.33 million $ 967
Jan 15, 9 AM $ 6.88
+0.00%
$ 1.38 million $ 936
Jan 15, 8 AM $ 6.88
+0.00%
$ 1.38 million $ 936
Jan 15, 6 AM $ 6.88
-1.68%
$ 1.4 million $ 936
Jan 15, 5 AM $ 6.99
+0.00%
$ 1.4 million $ 946
Jan 15, 4 AM $ 6.99
+0.00%
$ 1.4 million $ 946
Jan 15, 3 AM $ 6.99
+0.00%
$ 1.4 million $ 946
Jan 15, 2 AM $ 6.99
+0.00%
$ 1.4 million $ 946
Jan 15, 1 AM $ 6.99
+0.00%
$ 1.4 million $ 946
Jan 14, 7 PM $ 6.6
+0.75%
$ 1.32 million $ 875
Jan 14, 4 PM $ 6.72
+0.00%
$ 1.34 million $ 340
Jan 14, 3 PM $ 6.74
-2.41%
$ 1.35 million $ 340
Jan 14, 2 PM $ 6.91
+0.00%
$ 1.38 million $ 245
Jan 14, 5 AM $ 6.95
+0.00%
$ 1.39 million $ 1,236
Jan 14, 3 AM $ 6.95
+0.00%
$ 1.39 million $ 1,236
Jan 14, 12 AM $ 6.95
+0.00%
$ 1.39 million $ 1,276
Jan 13, 6 PM $ 7.16
+0.00%
$ 1.43 million $ 1,752
Jan 13, 1 PM $ 7.16
+0.00%
$ 1.43 million $ 2,361
Jan 13, 8 AM $ 6.86
-0.43%
$ 1.37 million $ 2,331
Jan 13, 6 AM $ 6.89
-4.22%
$ 1.38 million $ 1,466
Jan 13, 5 AM $ 7.19
+0.00%
$ 1.44 million $ 1,518
Jan 13, 4 AM $ 7.19
+0.00%
$ 1.44 million $ 1,518
Jan 13, 3 AM $ 7.19
+4.41%
$ 1.44 million $ 1,538
Jan 13, 12 AM $ 7.21
+0.00%
$ 1.44 million $ 1,439