OPEN tokenized stock Historical Data

OPENx Page 21
Download
Date Close Price change Market cap Trading volume
Dec 26, 9 AM $ 6.3
+0.47%
$ 1.26 million $ 168
Dec 26, 8 AM $ 6.13
-2.34%
$ 1.23 million $ 62
Dec 26, 7 AM $ 6.28
+0.00%
$ 1.26 million $ 28
Dec 24, 5 PM $ 6.3
+2.39%
$ 1.26 million $ 716
Dec 24, 4 PM $ 6.3
+0.00%
$ 1.26 million $ 709
Dec 24, 9 AM $ 6.16
+0.00%
$ 1.23 million $ 680
Dec 24, 8 AM $ 6.16
-0.63%
$ 1.23 million $ 680
Dec 24, 7 AM $ 6.2
+1.12%
$ 1.24 million $ 671
Dec 24, 6 AM $ 6.13
+0.00%
$ 1.23 million $ 654
Dec 24, 4 AM $ 6.13
+0.00%
$ 1.23 million $ 704
Dec 24, 3 AM $ 6.13
+0.00%
$ -- $ 704
Dec 23, 10 PM $ 6.15
+0.00%
$ 1.23 million $ 885
Dec 23, 9 PM $ 6.15
+0.00%
$ 1.23 million $ 885
Dec 23, 7 PM $ 6.34
+0.00%
$ 1.27 million $ 904
Dec 23, 6 PM $ 6.35
+0.00%
$ 1.27 million $ 912
Dec 23, 5 PM $ 6.21
-2.76%
$ 1.24 million $ 660
Dec 23, 4 PM $ 6.44
+0.00%
$ 1.29 million $ 742
Dec 23, 3 PM $ 6.44
+0.00%
$ 1.29 million $ 855
Dec 23, 2 PM $ 6.47
+0.00%
$ 1.29 million $ 866
Dec 23, 10 AM $ 6.36
+0.00%
$ 1.27 million $ 1,020
Dec 23, 6 AM $ 6.49
-0.45%
$ 1.3 million $ 1,264
Dec 23, 4 AM $ 6.34
+0.00%
$ -- $ 1,167
Dec 23, 3 AM $ 6.34
+0.00%
$ 1.27 million $ 1,167
Dec 23, 2 AM $ 6.34
+0.00%
$ 1.27 million $ 1,167
Dec 23, 12 AM $ 6.54
+0.00%
$ 1.31 million $ 1,216
Dec 22, 11 PM $ 6.35
+0.78%
$ 1.27 million $ 1,220
Dec 22, 9 PM $ 6.52
+0.00%
$ 1.3 million $ 1,011
Dec 22, 8 PM $ 6.52
+2.78%
$ 1.3 million $ 1,009
Dec 22, 7 PM $ 6.35
-3.57%
$ 1.27 million $ 943
Dec 22, 6 PM $ 6.43
+0.00%
$ 1.29 million $ 931
Dec 22, 4 PM $ 6.62
+0.00%
$ 1.32 million $ 837
Dec 22, 3 PM $ 6.64
+0.00%
$ 1.33 million $ 656
Dec 22, 1 PM $ 6.5
+3.11%
$ 1.3 million $ 526
Dec 22, 10 AM $ 6.48
+0.00%
$ 1.3 million $ 309
Dec 22, 9 AM $ 6.28
+0.00%
$ 1.26 million $ 292
Dec 22, 8 AM $ 6.28
+0.00%
$ 1.26 million $ 254
Dec 22, 7 AM $ 6.49
+2.80%
$ 1.26 million $ 216
Dec 22, 6 AM $ 6.31
+0.00%
$ 1.26 million $ 58
Dec 22, 5 AM $ 6.31
+0.00%
$ 1.26 million $ 58
Dec 22, 4 AM $ 6.31
+0.00%
$ 1.26 million $ 58
Dec 19, 11 PM $ 6.18
+0.00%
$ 1.24 million $ 456
Dec 19, 9 PM $ 6.4
+0.00%
$ 1.28 million $ 455
Dec 19, 7 PM $ 6.18
+0.00%
$ 1.24 million $ 1,054
Dec 19, 4 PM $ 6.32
+0.00%
$ 1.26 million $ 1,466
Dec 19, 3 PM $ 6.32
-0.77%
$ 1.26 million $ 1,523
Dec 19, 2 PM $ 6.37
+2.69%
$ 1.27 million $ 1,563
Dec 19, 1 PM $ 6.22
+0.00%
$ 1.24 million $ 1,507
Dec 19, 12 PM $ 6.22
+0.00%
$ 1.24 million $ 1,574
Dec 19, 9 AM $ 6.38
+3.17%
$ 1.28 million $ 1,650
Dec 19, 8 AM $ 6.18
-0.47%
$ 1.24 million $ 1,588