Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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

Sep 3, 12 PM $3.12
+0.00%
$624,990 $119
Sep 3, 11 AM $3.12
+0.00%
$624,990 $119
Sep 3, 8 AM $3.12
+0.00%
$624,990 $229
Sep 3, 7 AM $3.08
+0.00%
$615,194 $188
Sep 3, 4 AM $3.08
+0.00%
$615,194 $254
Sep 3, 3 AM $3.08
+0.00%
$615,194 $254
Sep 3, 2 AM $3.08
+0.00%
$615,194 $254
Sep 2, 11 PM $3.08
+0.00%
$615,194 $311
Sep 2, 10 PM $3.08
+0.00%
$615,194 $311
Sep 2, 8 PM $3.08
+0.00%
$615,194 $522
Sep 2, 7 PM $3.08
+0.32%
$615,194 $522
Sep 2, 5 PM $3.02
+0.00%
$603,438 $493
Sep 2, 2 PM $3.02
+0.00%
$603,438 $493
Sep 2, 1 PM $3.02
+0.00%
$603,438 $493
Sep 2, 11 AM $3.02
+0.00%
$603,438 $508
Sep 2, 10 AM $3.02
+0.00%
$603,438 $794
Sep 2, 8 AM $3.03
+0.00%
$605,398 $690
Sep 2, 7 AM $3.02
+0.00%
$603,438 $663
Sep 2, 6 AM $3.02
+0.00%
$603,438 $663
Sep 2, 4 AM $3.05
+0.00%
$609,316 $1,173
Sep 2, 1 AM $3.05
+0.00%
$609,316 $1,203
Sep 1, 11 PM $3.05
+0.00%
$609,316 $1,203
Sep 1, 9 PM $3.11
+0.00%
$621,072 $1,219
Sep 1, 7 PM $3.1
-1.56%
$619,112 $1,018
Sep 1, 6 PM $3.14
+0.00%
$628,908 $998
Sep 1, 5 PM $3.14
+0.00%
$628,908 $1,231
Sep 1, 4 PM $3.14
+0.00%
$628,908 $1,370
Sep 1, 2 PM $3.14
+0.00%
$628,908 $1,899
Sep 1, 1 PM $3.14
+0.00%
$628,908 $1,899
Sep 1, 12 PM $3.14
-0.93%
$628,908 $2,575
Sep 1, 11 AM $3.17
+0.00%
$634,786 $2,584
Sep 1, 10 AM $3.14
+0.00%
$628,908 $2,279
Sep 1, 9 AM $3.29
+0.00%
$658,296 $2,367
Sep 1, 8 AM $3.29
+0.00%
$658,296 $2,367
Sep 1, 6 AM $3.29
+0.00%
$658,296 $2,427
Sep 1, 3 AM $3.21
+0.00%
$642,622 $1,770
Aug 31, 10 PM $3.13
+0.00%
$626,948 $1,797
Aug 31, 9 PM $3.27
+0.00%
$654,378 $1,822
Aug 31, 8 PM $3.27
+0.91%
$654,378 $1,822
Aug 31, 7 PM $3.24
+0.00%
$648,500 $1,791
Aug 31, 6 PM $3.24
+0.00%
$648,500 $1,791
Aug 31, 5 PM $3.19
+0.00%
$638,704 $1,669
Aug 31, 4 PM $3.2
+0.00%
$640,664 $1,532
Aug 31, 3 PM $3.2
+0.31%
$640,664 $1,391
Aug 31, 1 PM $3.34
+1.19%
$668,092 $888
Aug 31, 10 AM $3.3
+0.00%
$660,256 $167
Aug 28, 9 PM $3.31
+0.00%
$662,214 $138
Aug 28, 7 PM $3.31
+0.00%
$662,214 $210
Aug 28, 4 PM $3.32
+0.00%
$664,174 $258
Aug 28, 2 PM $3.35
-3.39%
$670,052 $1,009