OPEN tokenized stock Historical Data

OPENx Page 20
Download
Date Close Price change Market cap Trading volume
Jan 6, 9 PM $ 6.77
-0.43%
$ 1.35 million $ 791
Jan 6, 8 PM $ 6.77
+0.00%
$ 1.35 million $ 726
Jan 6, 6 PM $ 6.6
+0.00%
$ 1.32 million $ 440
Jan 6, 5 PM $ 6.4
+0.00%
$ 1.28 million $ 445
Jan 6, 3 PM $ 6.54
+0.00%
$ 1.31 million $ 221
Jan 6, 10 AM $ 6.54
+0.30%
$ 1.31 million $ 615
Jan 6, 9 AM $ 6.52
+0.60%
$ 1.3 million $ 596
Jan 6, 8 AM $ 6.52
-0.15%
$ 1.3 million $ 657
Jan 6, 7 AM $ 6.53
+0.00%
$ 1.31 million $ 569
Jan 5, 11 PM $ 6.17
+0.00%
$ 1.23 million $ 506
Jan 5, 2 PM $ 6.22
+0.00%
$ 1.24 million $ 495
Jan 5, 1 PM $ 6
-0.49%
$ 1.2 million $ 215
Jan 5, 10 AM $ 5.95
+0.00%
$ 1.19 million $ 132
Jan 5, 9 AM $ 5.95
+0.00%
$ 1.19 million $ 113
Jan 5, 7 AM $ 6.01
-3.61%
$ 1.2 million $ 42
Jan 5, 4 AM $ 6.46
+0.00%
$ 1.29 million $ 2
Jan 5, 3 AM $ 6.46
+0.00%
$ 1.29 million $ 2
Jan 2, 4 PM $ 6
+0.00%
$ -- $ 2,826
Jan 2, 3 PM $ 5.82
+0.00%
$ 1.16 million $ 2,710
Jan 2, 2 PM $ 5.82
+0.34%
$ 1.16 million $ 2,542
Jan 2, 1 PM $ 5.8
-5.13%
$ 1.16 million $ 1,674
Jan 2, 12 PM $ 6
+0.00%
$ 1.2 million $ 196
Jan 2, 11 AM $ 6.04
+0.00%
$ 1.21 million $ 125
Jan 2, 9 AM $ 6
-0.16%
$ 1.2 million $ 49
Jan 2, 7 AM $ 6
+0.00%
$ 1.2 million $ 38
Jan 2, 5 AM $ 5.82
-2.46%
$ 1.16 million $ 27
Jan 2, 3 AM $ 5.9
+0.00%
$ 1.18 million $ 12
Dec 31, 7 AM $ 5.63
+0.00%
$ 1.13 million $ 700
Dec 31, 4 AM $ 5.63
+0.00%
$ 1.13 million $ 711
Dec 31, 2 AM $ 5.91
+0.00%
$ 1.18 million $ 711
Dec 30, 4 PM $ 5.87
+3.63%
$ 1.17 million $ 889
Dec 30, 3 PM $ 5.83
+0.00%
$ 1.17 million $ 564
Dec 30, 2 PM $ 5.83
+0.00%
$ 1.17 million $ 617
Dec 30, 1 PM $ 5.83
-1.00%
$ 1.17 million $ 617
Dec 30, 12 PM $ 5.7
+0.00%
$ 1.14 million $ 561
Dec 30, 11 AM $ 5.7
+0.00%
$ 1.14 million $ 484
Dec 30, 8 AM $ 5.6
-0.87%
$ 1.13 million $ 637
Dec 29, 8 PM $ 5.91
+0.17%
$ 1.18 million $ 2,939
Dec 29, 6 PM $ 5.76
+0.00%
$ 1.15 million $ 2,804
Dec 29, 5 PM $ 5.77
+0.00%
$ 1.15 million $ 2,804
Dec 29, 4 PM $ 5.97
+0.00%
$ 1.19 million $ 2,770
Dec 29, 3 PM $ 6
+1.83%
$ 1.2 million $ 2,823
Dec 29, 1 PM $ 5.73
+0.00%
$ 1.15 million $ 2,660
Dec 29, 12 PM $ 5.93
+0.00%
$ 1.19 million $ 2,660
Dec 29, 11 AM $ 5.75
-1.01%
$ 1.15 million $ 2,705
Dec 29, 10 AM $ 5.82
-2.46%
$ 1.16 million $ 2,578
Dec 29, 9 AM $ 5.97
-0.16%
$ 1.19 million $ 2,553
Dec 26, 3 PM $ 6.18
+1.77%
$ 1.24 million $ 428
Dec 26, 2 PM $ 6.08
+0.00%
$ 1.22 million $ 227
Dec 26, 10 AM $ 6.28
+3.22%
$ 1.26 million $ 209