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

OPEN tokenized stock Historical Data

OPENx Page 4
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.

Mar 2, 2026 $5.33
+10.57%
$-- $122
Feb 28, 2026 $5.61
+0.00%
$-- $343
Feb 27, 2026 $5.39
-3.00%
$1.08 million $343
Feb 26, 2026 $5.48
+6.27%
$-- $3,674
Feb 25, 2026 $5.15
+8.68%
$1.03 million $3,130
Feb 24, 2026 $4.74
-1.83%
$948,260 $39
Feb 23, 2026 $4.83
-10.20%
$965,894 $191
Feb 21, 2026 $5.63
+0.00%
$-- $162
Feb 20, 2026 $5.63
+17.59%
$1.13 million $162
Feb 19, 2026 $4.79
+6.54%
$958,056 $55
Feb 18, 2026 $4.5
+8.00%
$899,280 $56
Feb 17, 2026 $4.49
-2.76%
$-- $152
Feb 14, 2026 $4.61
+0.00%
$-- $648
Feb 13, 2026 $4.47
-1.51%
$893,402 $653
Feb 12, 2026 $4.54
-6.65%
$907,116 $131
Feb 11, 2026 $4.51
-8.55%
$901,240 $2,965
Feb 10, 2026 $5.06
+0.00%
$-- $88
Feb 9, 2026 $5.32
+0.00%
$-- $1
Feb 7, 2026 $5.09
+0.00%
$-- $58
Feb 6, 2026 $5.09
+4.42%
$1.02 million $58
Feb 5, 2026 $4.88
+0.20%
$975,690 $60
Feb 4, 2026 $4.87
-8.30%
$973,730 $624
Feb 3, 2026 $5.24
+5.52%
$1.05 million $1,177
Feb 2, 2026 $5
-6.76%
$999,200 $330
Jan 30, 2026 $5.36
-5.03%
$1.07 million $248
Jan 29, 2026 $5.64
+0.00%
$-- $436
Jan 28, 2026 $5.64
-6.65%
$1.13 million $279
Jan 27, 2026 $6.04
+3.18%
$-- $2
Jan 26, 2026 $6.15
-1.26%
$-- $86
Jan 23, 2026 $5.89
-9.08%
$1.18 million $890
Jan 22, 2026 $6.54
+1.37%
$-- $201
Jan 21, 2026 $6.52
+5.05%
$1.3 million $163
Jan 20, 2026 $6.23
-10.17%
$1.25 million $2,422
Jan 16, 2026 $6.94
+6.47%
$-- $234
Jan 15, 2026 $6.63
-5.18%
$-- $619
Jan 14, 2026 $6.6
-4.94%
$1.32 million $875
Jan 13, 2026 $7.16
-0.68%
$1.43 million $1,752
Jan 12, 2026 $7.21
-5.64%
$1.44 million $1,474
Jan 9, 2026 $7.49
+3.94%
$1.5 million $5,569
Jan 8, 2026 $6.59
+5.82%
$1.32 million $4,097
Jan 7, 2026 $6.23
-12.40%
$1.25 million $8,290
Jan 6, 2026 $6.77
+3.60%
$1.35 million $791
Jan 5, 2026 $6.17
-4.40%
$1.23 million $506
Jan 2, 2026 $6
+1.83%
$-- $2,826
Dec 31, 2025 $5.63
-4.64%
$-- $700
Dec 30, 2025 $5.87
+3.81%
$-- $889
Dec 29, 2025 $5.91
-1.15%
$1.18 million $2,939
Dec 26, 2025 $6.18
-1.56%
$-- $428
Dec 24, 2025 $6.3
+2.72%
$-- $716
Dec 23, 2025 $6.15
-5.99%
$1.23 million $885