OPEN tokenized stock Historical Data

OPENx Page 6
Download
Date Close Price change Market cap Trading volume
Apr 30, 6 AM $ 5.52
+0.00%
$ 1.1 million $ 2,970
Apr 30, 5 AM $ 5.58
+0.00%
$ 1.12 million $ 2,935
Apr 29, 10 PM $ 5.46
+0.00%
$ 1.09 million $ 2,959
Apr 29, 8 PM $ 5.46
+0.00%
$ 1.09 million $ 3,121
Apr 29, 7 PM $ 5.34
+0.00%
$ 1.07 million $ 3,108
Apr 29, 6 PM $ 5.34
+0.00%
$ 1.07 million $ 2,953
Apr 29, 5 PM $ 5.44
+0.00%
$ 1.09 million $ 2,854
Apr 29, 4 PM $ 5.44
+0.00%
$ 1.09 million $ 1,031
Apr 29, 12 PM $ 5.45
+0.00%
$ 1.09 million $ 1,031
Apr 29, 9 AM $ 5.45
+0.00%
$ 1.09 million $ 244
Apr 29, 8 AM $ 5.45
+0.00%
$ 1.09 million $ 244
Apr 29, 6 AM $ 5.45
+0.00%
$ 1.09 million $ 244
Apr 28, 5 PM $ 5.42
+0.00%
$ 1.08 million $ 8
Apr 28, 2 PM $ 5.42
+0.00%
$ 1.08 million $ 20
Apr 28, 11 AM $ 5.42
+0.00%
$ 1.08 million $ 20
Apr 28, 9 AM $ 5.42
+0.00%
$ 1.08 million $ 20
Apr 28, 8 AM $ 5.42
+0.00%
$ 1.08 million $ 20
Apr 28, 6 AM $ 5.42
+0.00%
$ 1.08 million $ 20
Apr 27, 5 PM $ 5.46
-4.46%
$ 1.09 million $ 147
Apr 27, 5 AM $ 5.52
+0.00%
$ 1.1 million $ 141
Apr 27, 4 AM $ 5.52
+0.00%
$ 1.1 million $ 94
Apr 24, 9 PM $ 5.52
+0.00%
$ 1.1 million $ 527
Apr 24, 11 AM $ 5.21
+0.00%
$ 1.04 million $ 212
Apr 24, 4 AM $ 4.89
+0.00%
$ 977,648 $ 123
Apr 24, 3 AM $ 4.89
+0.00%
$ 977,648 $ 123
Apr 23, 9 AM $ 5.24
+0.00%
$ 1.05 million $ 220
Apr 23, 8 AM $ 5.28
-1.28%
$ 1.06 million $ 220
Apr 23, 7 AM $ 5.35
+0.00%
$ 1.07 million $ 117
Apr 23, 12 AM $ 5.29
+0.00%
$ 1.06 million $ 219
Apr 22, 8 PM $ 5.29
+0.00%
$ 1.06 million $ 180
Apr 22, 5 PM $ 5.29
+0.00%
$ 1.06 million $ 412
Apr 22, 4 PM $ 5.42
+0.00%
$ 1.08 million $ 454
Apr 22, 3 PM $ 5.42
-0.72%
$ 1.08 million $ 486
Apr 22, 2 PM $ 5.43
-4.15%
$ 1.09 million $ 475
Apr 22, 1 PM $ 5.66
+0.00%
$ 1.13 million $ 476
Apr 22, 10 AM $ 5.86
+0.00%
$ 1.17 million $ 739
Apr 22, 7 AM $ 5.81
+0.00%
$ 1.16 million $ 846
Apr 22, 6 AM $ 5.81
+0.00%
$ 1.16 million $ 828
Apr 22, 4 AM $ 5.81
+0.00%
$ 1.16 million $ 828
Apr 22, 3 AM $ 5.81
+2.24%
$ 1.16 million $ 828
Apr 21, 7 PM $ 5.66
+0.00%
$ 1.13 million $ 703
Apr 21, 6 PM $ 5.66
+0.00%
$ 1.13 million $ 672
Apr 21, 5 PM $ 5.81
-0.34%
$ 1.16 million $ 436
Apr 21, 4 PM $ 5.91
+0.00%
$ 1.18 million $ 416
Apr 21, 2 PM $ 5.71
+0.00%
$ 1.14 million $ 469
Apr 21, 11 AM $ 5.43
+0.00%
$ 1.09 million $ 389
Apr 21, 10 AM $ 5.38
+0.00%
$ -- $ 202
Apr 21, 9 AM $ 5.38
+0.00%
$ 1.08 million $ 202
Apr 21, 7 AM $ 5.36
+0.00%
$ 1.07 million $ 152
Apr 21, 6 AM $ 5.36
+0.00%
$ 1.07 million $ 247