OPEN tokenized stock Historical Data

OPENx Page 25
Download
Date Close Price change Market cap Trading volume
Dec 4, 8 PM $ 7.89
+0.50%
$ 1.58 million $ 2,373
Dec 4, 7 PM $ 7.32
-0.93%
$ 1.46 million $ 2,308
Dec 4, 6 PM $ 7.41
+0.00%
$ -- $ 1,384
Dec 4, 5 PM $ 7.5
+2.54%
$ 1.5 million $ 1,375
Dec 4, 4 PM $ 7.31
+1.08%
$ 1.46 million $ 1,523
Dec 4, 3 PM $ 7.23
+0.41%
$ 1.45 million $ 1,340
Dec 4, 2 PM $ 7.26
+0.00%
$ 1.45 million $ 1,279
Dec 4, 1 PM $ 7.2
+0.55%
$ 1.44 million $ 2,378
Dec 4, 12 PM $ 7.16
+0.00%
$ 1.43 million $ 2,225
Dec 4, 11 AM $ 7.17
+0.00%
$ 1.43 million $ 2,024
Dec 4, 10 AM $ 6.74
-6.01%
$ 1.35 million $ 2,119
Dec 4, 9 AM $ 7.16
-1.35%
$ 1.43 million $ 1,923
Dec 4, 8 AM $ 7.26
+0.00%
$ 1.45 million $ 1,934
Dec 4, 7 AM $ 7.26
+0.00%
$ 1.45 million $ 1,934
Dec 4, 12 AM $ 7.26
+0.00%
$ 1.45 million $ 1,854
Dec 3, 11 PM $ 7.18
+0.00%
$ 1.44 million $ 1,854
Dec 3, 7 PM $ 7.23
+0.27%
$ 1.45 million $ 2,036
Dec 3, 5 PM $ 7.24
+0.00%
$ 1.45 million $ 1,873
Dec 3, 4 PM $ 7.24
+0.00%
$ 1.45 million $ 1,906
Dec 3, 3 PM $ 7.19
+0.00%
$ 1.44 million $ 2,354
Dec 3, 2 PM $ 7.11
-0.14%
$ 1.42 million $ 2,354
Dec 3, 1 PM $ 6.97
+0.00%
$ 1.39 million $ 1,145
Dec 3, 11 AM $ 6.81
+0.00%
$ 1.36 million $ 1,307
Dec 3, 4 AM $ 7.28
+0.00%
$ 1.46 million $ 1,578
Dec 3, 3 AM $ 7.28
+0.00%
$ 1.46 million $ 1,578
Dec 3, 12 AM $ 7.29
+0.00%
$ 1.46 million $ 1,578
Dec 2, 9 PM $ 7.32
+0.00%
$ 1.46 million $ 1,572
Dec 2, 8 PM $ 7
-3.25%
$ 1.4 million $ 1,478
Dec 2, 4 PM $ 7.5
+4.79%
$ 1.5 million $ 1,279
Dec 2, 3 PM $ 7.16
+0.14%
$ 1.43 million $ 1,299
Dec 2, 2 PM $ 7.15
+0.00%
$ 1.43 million $ 1,479
Dec 2, 1 PM $ 7.15
+0.00%
$ 1.43 million $ 1,535
Dec 2, 11 AM $ 6.9
-6.88%
$ 1.38 million $ 1,496
Dec 2, 9 AM $ 6.94
+0.00%
$ 1.39 million $ 1,514
Dec 2, 8 AM $ 7.35
+6.38%
$ 1.47 million $ 5,232
Dec 2, 1 AM $ 7.26
+0.00%
$ 1.45 million $ 6,209
Dec 1, 8 PM $ 7.08
-0.82%
$ 1.42 million $ 6,048
Dec 1, 7 PM $ 7.24
+1.37%
$ 1.45 million $ 6,012
Dec 1, 4 PM $ 7.21
-0.14%
$ 1.44 million $ 5,875
Dec 1, 3 PM $ 7.38
+0.40%
$ 1.48 million $ 5,583
Dec 1, 2 PM $ 7.51
-1.54%
$ 1.5 million $ 5,426
Dec 1, 1 PM $ 7.63
+0.00%
$ 1.53 million $ 5,427
Dec 1, 10 AM $ 7.72
+0.00%
$ 1.54 million $ 4,941
Dec 1, 9 AM $ 7.7
+2.88%
$ 1.54 million $ 5,132
Dec 1, 8 AM $ 7.74
+4.36%
$ 1.55 million $ 861
Dec 1, 7 AM $ 7.48
+0.00%
$ 1.5 million $ 759
Dec 1, 6 AM $ 7.48
-1.80%
$ 1.5 million $ 699
Dec 1, 5 AM $ 7.48
+0.00%
$ 1.5 million $ 618
Download