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 21
Download
Date Close Price change Market cap Trading volume

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

May 18, 4 AM $4.51
+0.00%
$901,240 $71
May 15, 8 PM $4.51
+0.00%
$901,240 $217
May 15, 1 PM $4.51
+0.00%
$901,240 $898
May 15, 8 AM $4.51
+0.00%
$901,240 $936
May 15, 7 AM $4.55
+0.00%
$909,076 $873
May 15, 4 AM $4.55
-0.64%
$909,076 $873
May 15, 2 AM $4.57
+0.00%
$914,954 $861
May 14, 10 PM $4.57
+0.00%
$914,954 $861
May 14, 8 PM $4.51
+0.00%
$901,240 $719
May 14, 7 PM $4.51
-0.65%
$901,240 $719
May 14, 6 PM $4.58
+0.00%
$916,912 $823
May 14, 5 PM $4.58
+0.00%
$916,912 $418
May 14, 3 PM $4.53
+0.00%
$905,158 $393
May 14, 2 PM $4.58
+0.00%
$916,912 $253
May 14, 1 PM $4.58
+0.00%
$916,912 $235
May 14, 11 AM $4.58
+0.43%
$916,912 $235
May 14, 10 AM $4.56
+0.00%
$912,994 $195
May 14, 8 AM $4.56
+0.00%
$912,994 $195
May 14, 7 AM $4.56
+0.00%
$912,994 $195
May 14, 6 AM $4.56
+0.00%
$912,994 $208
May 14, 3 AM $4.56
+0.00%
$912,994 $208
May 14, 2 AM $4.56
+0.00%
$912,994 $208
May 13, 11 PM $4.56
+0.00%
$912,994 $208
May 13, 10 PM $4.56
+0.00%
$912,994 $208
May 13, 7 PM $4.56
-0.85%
$912,994 $208
May 13, 6 PM $4.6
+0.00%
$920,832 $159
May 13, 5 PM $4.6
-1.26%
$920,832 $109
May 13, 4 PM $4.66
+0.00%
$932,586 $168
May 13, 3 PM $4.66
+0.00%
$932,586 $886
May 13, 2 PM $4.66
-1.86%
$932,586 $886
May 13, 9 AM $4.75
+0.00%
$950,220 $888
May 13, 8 AM $4.75
+0.00%
$950,220 $888
May 13, 7 AM $4.75
+0.00%
$950,220 $888
May 13, 4 AM $4.6
+0.00%
$920,832 $993
May 13, 3 AM $4.6
+0.00%
$920,832 $993
May 12, 10 PM $4.6
+0.00%
$920,832 $1,026
May 12, 9 PM $4.6
+0.00%
$920,832 $1,026
May 12, 7 PM $4.58
+0.00%
$916,912 $1,040
May 12, 6 PM $4.58
+0.00%
$916,912 $966
May 12, 5 PM $4.61
+0.00%
$922,790 $966
May 12, 4 PM $4.65
-3.65%
$930,628 $904
May 12, 10 AM $4.83
+0.00%
$965,894 $552
May 12, 9 AM $4.83
+0.00%
$965,894 $552
May 12, 7 AM $4.83
+0.00%
$965,894 $864
May 12, 6 AM $4.83
-2.18%
$965,894 $924
May 12, 3 AM $4.94
+0.00%
$987,444 $974
May 11, 10 PM $4.87
+0.00%
$973,730 $925
May 11, 8 PM $4.87
+0.00%
$973,730 $925
May 11, 4 PM $4.84
+0.00%
$967,852 $904
May 11, 12 PM $4.91
+0.00%
$981,568 $598