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 6
Download
Date Close Price change Market cap Trading volume

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

Oct 13, 2025 $7.83
+0.77%
$-- $557,512
Oct 10, 2025 $8.16
+0.00%
$-- $38,822
Oct 9, 2025 $8.48
-4.50%
$-- $100
Oct 8, 2025 $8.49
+0.00%
$-- $20
Oct 7, 2025 $8.49
+0.00%
$-- $20
Oct 6, 2025 $8.24
+0.00%
$-- $60
Oct 3, 2025 $8.24
+0.00%
$-- $39
Oct 2, 2025 $8.11
+0.00%
$-- $1,403
Oct 1, 2025 $8.11
-9.89%
$1.62 million $1,343
Sep 30, 2025 $9
+0.00%
$-- $23
Sep 29, 2025 $9
+0.00%
$1.8 million $23
Sep 26, 2025 $9
+0.00%
$-- $23
Sep 25, 2025 $9
+0.00%
$-- $3,434
Sep 24, 2025 $7.12
-1.11%
$-- $612
Sep 23, 2025 $7.2
-8.51%
$1.44 million $33,469
Sep 22, 2025 $9.93
+0.00%
$-- $150
Sep 19, 2025 $9.93
-5.16%
$-- $150
Sep 18, 2025 $10.47
+3.66%
$2.09 million $262
Sep 17, 2025 $8.81
-2.33%
$-- $3,996
Sep 16, 2025 $9.02
-9.98%
$1.8 million $50
Sep 15, 2025 $9.21
+0.00%
$-- $21,364
Download