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

OPEN tokenized stock Historical Data

OPENx Page 2
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.

Jul 24, 2026 $3.9
+0.50%
$779,768 $275
Jul 23, 2026 $3.88
-12.78%
$775,850 $143
Jul 22, 2026 $4.45
+3.18%
$889,484 $18
Jul 21, 2026 $4.31
-3.30%
$862,054 $102
Jul 20, 2026 $4.46
-1.73%
$891,444 $430
Jul 17, 2026 $4.54
-2.94%
$907,116 $7
Jul 16, 2026 $4.67
+1.06%
$934,546 $198
Jul 15, 2026 $4.62
+0.64%
$924,750 $150
Jul 14, 2026 $4.59
-7.50%
$918,872 $42
Jul 13, 2026 $4.97
+0.00%
$993,322 $35
Jul 10, 2026 $4.97
-7.99%
$993,322 $778
Jul 9, 2026 $5.4
+18.24%
$1.08 million $496
Jul 8, 2026 $4.56
-4.90%
$912,994 $23
Jul 7, 2026 $4.91
-2.91%
$981,568 $68
Jul 6, 2026 $5.05
+1.98%
$1.01 million $89
Jul 2, 2026 $4.96
-2.69%
$-- $11
Jul 1, 2026 $4.59
-0.21%
$-- $105
Jun 30, 2026 $4.81
+4.91%
$961,974 $158
Jun 29, 2026 $4.58
+9.35%
$916,912 $39
Jun 26, 2026 $4.19
+0.00%
$838,544 $5
Jun 25, 2026 $4.41
+1.58%
$881,646 $33
Jun 24, 2026 $4.34
+2.07%
$867,932 $66
Jun 23, 2026 $4.25
-0.46%
$850,300 $169
Jun 22, 2026 $4.43
-1.09%
$885,566 $16
Jun 18, 2026 $4.51
+0.00%
$-- $508
Jun 17, 2026 $4.78
-1.01%
$-- $1,281
Jun 16, 2026 $4.9
+13.12%
$-- $384
Jun 15, 2026 $4.33
+0.00%
$865,974 $27
Jun 12, 2026 $4.33
-1.56%
$865,974 $59
Jun 11, 2026 $4.4
-0.88%
$879,688 $233
Jun 10, 2026 $4.42
+4.40%
$883,606 $398
Jun 9, 2026 $4.5
+2.46%
$-- $299
Jun 8, 2026 $4.37
-8.79%
$873,810 $278
Jun 5, 2026 $4.79
-2.40%
$958,056 $14
Jun 4, 2026 $5.02
+5.57%
$-- $2,647
Jun 3, 2026 $5.46
+1.64%
$1.09 million $3,797
Jun 2, 2026 $5.29
-0.55%
$-- $2,676
Jun 1, 2026 $5.36
+7.68%
$1.07 million $1,573
May 29, 2026 $4.91
-5.65%
$981,568 $37
May 28, 2026 $5.05
+6.61%
$1.01 million $531
May 27, 2026 $4.85
+5.54%
$969,812 $3,193
May 26, 2026 $4.6
+3.52%
$-- $154
May 22, 2026 $4.48
-2.35%
$-- $191
May 21, 2026 $4.37
+0.68%
$-- $27
May 20, 2026 $4.34
+0.00%
$-- $351
May 19, 2026 $4.19
-1.38%
$838,544 $108
May 18, 2026 $4.25
-5.65%
$850,300 $156
May 15, 2026 $4.51
-1.50%
$901,240 $217
May 14, 2026 $4.57
+0.21%
$914,954 $861
May 13, 2026 $4.56
-0.85%
$912,994 $208