OPEN tokenized stock Historical Data

OPENx Page 23
Download
Date Close Price change Market cap Trading volume
Dec 16, 5 AM $ 6.36
+2.53%
$ 1.27 million $ 1,461
Dec 16, 3 AM $ 6.5
+0.00%
$ 1.3 million $ 1,400
Dec 15, 9 PM $ 6.5
-0.15%
$ 1.3 million $ 1,328
Dec 15, 7 PM $ 6.48
+0.00%
$ 1.3 million $ 1,256
Dec 15, 6 PM $ 6.61
+0.00%
$ 1.32 million $ 1,152
Dec 15, 5 PM $ 6.59
+0.00%
$ 1.32 million $ 1,131
Dec 15, 4 PM $ 6.27
+0.00%
$ 1.25 million $ 1,068
Dec 15, 3 PM $ 6.31
-1.38%
$ 1.26 million $ 1,035
Dec 15, 2 PM $ 6.89
+0.00%
$ 1.38 million $ 612
Dec 15, 1 PM $ 6.71
+2.24%
$ 1.34 million $ 551
Dec 15, 12 PM $ 6.56
-2.76%
$ 1.31 million $ 189
Dec 15, 11 AM $ 6.75
+0.00%
$ 1.35 million $ 167
Dec 15, 10 AM $ 6.72
+0.00%
$ 1.34 million $ 141
Dec 15, 9 AM $ 6.72
+0.00%
$ 1.34 million $ 133
Dec 15, 8 AM $ 6.72
+2.69%
$ 1.34 million $ 133
Dec 15, 4 AM $ 6.71
+0.00%
$ 1.34 million $ 32
Dec 15, 3 AM $ 6.71
+0.00%
$ 1.34 million $ 7
Dec 12, 6 PM $ 6.68
+0.00%
$ 1.34 million $ 685
Dec 12, 5 PM $ 6.68
+0.44%
$ 1.34 million $ 662
Dec 12, 12 PM $ 6.94
+0.00%
$ 1.39 million $ 1,988
Dec 12, 10 AM $ 6.94
+0.00%
$ 1.39 million $ 2,147
Dec 12, 9 AM $ 7.1
+2.11%
$ 1.42 million $ 2,147
Dec 12, 7 AM $ 7.15
+0.00%
$ 1.43 million $ 2,139
Dec 12, 6 AM $ 7.15
-1.08%
$ 1.43 million $ 2,177
Dec 12, 5 AM $ 6.97
+0.00%
$ 1.39 million $ 2,189
Dec 12, 4 AM $ 6.97
+0.00%
$ 1.39 million $ 1,938
Dec 12, 3 AM $ 6.97
+0.00%
$ 1.39 million $ 1,964
Dec 12, 1 AM $ 6.93
+0.00%
$ 1.39 million $ 1,938
Dec 11, 9 PM $ 7.22
+0.00%
$ 1.44 million $ 2,010
Dec 11, 8 PM $ 7.22
+1.24%
$ 1.44 million $ 1,999
Dec 11, 7 PM $ 6.96
+0.00%
$ 1.39 million $ 2,127
Dec 11, 6 PM $ 6.96
-1.80%
$ 1.39 million $ 4,969
Dec 11, 5 PM $ 7.08
+3.58%
$ 1.42 million $ 5,012
Dec 11, 4 PM $ 6.74
+0.73%
$ 1.35 million $ 4,826
Dec 11, 3 PM $ 6.84
+0.00%
$ 1.37 million $ 4,293
Dec 11, 2 PM $ 6.94
-3.28%
$ 1.39 million $ 3,769
Dec 11, 1 PM $ 7.01
+0.00%
$ 1.4 million $ 3,889
Dec 11, 11 AM $ 6.93
-0.14%
$ 1.39 million $ 3,762
Dec 11, 10 AM $ 6.95
-1.25%
$ 1.39 million $ 3,706
Dec 11, 9 AM $ 7.03
+0.00%
$ 1.41 million $ 3,662
Dec 11, 8 AM $ 6.87
+0.14%
$ 1.37 million $ 3,704
Dec 11, 7 AM $ 6.92
+0.00%
$ 1.38 million $ 3,570
Dec 11, 5 AM $ 6.97
+0.00%
$ 1.39 million $ 3,633
Dec 11, 4 AM $ 6.97
+0.00%
$ 1.39 million $ 3,597
Dec 11, 2 AM $ 6.99
+0.00%
$ 1.4 million $ 3,582
Dec 10, 8 PM $ 7.33
-2.73%
$ 1.47 million $ 3,916
Dec 10, 7 PM $ 7.63
+1.83%
$ 1.53 million $ 3,979
Dec 10, 4 PM $ 7.42
+0.53%
$ 1.48 million $ 898
Dec 10, 1 PM $ 7.35
+0.00%
$ 1.47 million $ 1,061
Dec 10, 12 PM $ 7.35
-0.27%
$ 1.47 million $ 1,061