Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

OPEN tokenized stock Historical Data

OPENx Page 18
Download
Date Close Price change Market cap Trading volume

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.

Jun 17, 8 AM $4.88
+1.01%
$975,690 $942
Jun 17, 7 AM $4.83
+0.00%
$965,894 $871
Jun 17, 6 AM $4.83
+0.00%
$965,894 $551
Jun 17, 5 AM $4.83
+0.00%
$965,894 $509
Jun 16, 4 PM $4.9
-0.20%
$979,608 $384
Jun 16, 2 PM $4.68
+0.00%
$936,506 $218
Jun 16, 11 AM $4.33
+0.00%
$865,974 $27
Jun 16, 10 AM $4.33
+0.00%
$865,974 $27
Jun 16, 9 AM $4.33
+0.00%
$865,974 $27
Jun 16, 8 AM $4.33
+0.00%
$865,974 $27
Jun 16, 6 AM $4.33
+0.00%
$865,974 $27
Jun 16, 2 AM $4.33
+0.00%
$865,974 $27
Jun 15, 11 PM $4.33
+0.00%
$-- $27
Jun 15, 10 PM $4.33
+0.00%
$865,974 $27
Jun 15, 9 PM $4.33
+0.00%
$865,974 $27
Jun 15, 8 PM $4.33
+0.00%
$865,974 $27
Jun 15, 2 PM $4.33
+0.00%
$865,974 $27
Jun 15, 10 AM $4.33
+0.00%
$865,974 $27
Jun 15, 3 AM $4.33
+0.00%
$865,974 $27
Jun 12, 11 PM $4.33
+0.00%
$865,974 $59
Jun 12, 6 PM $4.33
+0.00%
$865,974 $59
Jun 12, 1 PM $4.52
+0.00%
$903,198 $43
Jun 12, 12 PM $4.52
+0.00%
$903,198 $73
Jun 12, 7 AM $4.5
+0.00%
$899,280 $77
Jun 12, 6 AM $4.5
+0.00%
$899,280 $146
Jun 12, 3 AM $4.4
+0.00%
$879,688 $146
Jun 11, 10 PM $4.4
+0.00%
$879,688 $233
Jun 11, 9 PM $4.4
+0.00%
$879,688 $233
Jun 11, 2 PM $4.5
+0.00%
$899,280 $288
Jun 11, 1 PM $4.5
-0.65%
$899,280 $420
Jun 11, 10 AM $4.56
+0.00%
$911,036 $392
Jun 11, 9 AM $4.56
+0.00%
$911,036 $372
Jun 11, 8 AM $4.56
+0.00%
$911,036 $498
Jun 11, 6 AM $4.57
+0.43%
$914,954 $498
Jun 11, 5 AM $4.56
+0.00%
$911,036 $428
Jun 11, 4 AM $4.56
+0.00%
$911,036 $428
Jun 11, 1 AM $4.44
+0.00%
$887,524 $428
Jun 10, 11 PM $4.42
-1.10%
$883,606 $398
Jun 10, 12 PM $4.29
+0.00%
$858,136 $315
Jun 10, 11 AM $4.29
+0.00%
$858,136 $327
Jun 10, 10 AM $4.29
+0.00%
$858,136 $327
Jun 10, 9 AM $4.29
+0.00%
$858,136 $327
Jun 10, 7 AM $4.23
+0.00%
$-- $205
Jun 10, 6 AM $4.23
+0.00%
$846,382 $205
Jun 10, 5 AM $4.23
+0.00%
$846,382 $205
Jun 10, 4 AM $4.23
+0.00%
$846,382 $205
Jun 10, 3 AM $4.23
+0.00%
$846,382 $205
Jun 9, 2 PM $4.5
+2.23%
$899,280 $299
Jun 9, 1 PM $4.4
+0.00%
$879,688 $312
Jun 9, 12 PM $4.4
+0.00%
$879,688 $312