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

OPEN tokenized stock Historical Data

OPENx Page 9
Download
Date Close Price change Market cap Trading volume

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.

Aug 19, 7 PM $3.55
+0.00%
$709,236 $3,833
Aug 19, 6 PM $3.55
+0.00%
$709,236 $3,833
Aug 19, 4 PM $3.59
+0.00%
$717,072 $3,959
Aug 19, 2 PM $3.54
+0.00%
$707,276 $3,883
Aug 19, 12 PM $3.34
+0.00%
$668,092 $3,614
Aug 19, 11 AM $3.34
+0.00%
$668,092 $3,614
Aug 19, 10 AM $3.34
+0.00%
$668,092 $3,614
Aug 19, 9 AM $3.47
+0.00%
$693,562 $3,727
Aug 19, 8 AM $3.47
+0.00%
$693,562 $3,727
Aug 19, 7 AM $3.47
+0.00%
$693,562 $3,727
Aug 19, 6 AM $3.47
+0.00%
$693,562 $3,727
Aug 19, 5 AM $3.47
+0.00%
$693,562 $3,746
Aug 19, 3 AM $3.47
+0.85%
$693,562 $3,746
Aug 19, 12 AM $3.44
+0.00%
$687,684 $215
Aug 18, 9 PM $3.44
+2.33%
$687,684 $215
Aug 18, 8 PM $3.36
+0.00%
$672,010 $195
Aug 18, 7 PM $3.43
+0.00%
$685,726 $128
Aug 18, 6 PM $3.43
+0.00%
$685,726 $128
Aug 18, 5 PM $3.43
+0.00%
$685,726 $162
Aug 18, 4 PM $3.46
+0.00%
$691,602 $119
Aug 18, 1 PM $3.43
+0.00%
$685,726 $122
Aug 18, 11 AM $3.43
+0.00%
$685,726 $148
Aug 18, 10 AM $3.43
+0.00%
$685,726 $159
Aug 18, 9 AM $3.43
+0.00%
$685,726 $159
Aug 18, 7 AM $3.43
+0.00%
$685,726 $159
Aug 18, 5 AM $3.43
+0.00%
$685,726 $159
Aug 18, 4 AM $3.52
+0.00%
$703,358 $143
Aug 17, 6 PM $3.52
+0.00%
$703,358 $143
Aug 17, 2 PM $3.51
+0.00%
$701,398 $108
Aug 17, 11 AM $3.63
+0.00%
$726,868 $39
Aug 17, 10 AM $3.63
-0.80%
$726,868 $12
Aug 17, 8 AM $3.66
+0.00%
$732,746 $21
Aug 17, 6 AM $3.66
+0.00%
$732,746 $21
Aug 17, 4 AM $3.66
+0.00%
$732,746 $21
Aug 17, 3 AM $3.66
+0.00%
$732,746 $21
Aug 14, 1 PM $3.66
+0.00%
$732,746 $245
Aug 14, 11 AM $3.61
+0.00%
$722,950 $422
Aug 14, 7 AM $3.61
+0.00%
$722,950 $2,151
Aug 14, 5 AM $3.61
+0.00%
$722,950 $2,151
Aug 14, 4 AM $3.61
+0.00%
$722,950 $2,151
Aug 14, 3 AM $3.61
+0.00%
$722,950 $2,151
Aug 14, 1 AM $3.61
+0.00%
$722,950 $2,151
Aug 13, 9 PM $3.61
+0.00%
$722,950 $2,151
Aug 13, 6 PM $3.61
+0.27%
$722,950 $2,151
Aug 13, 5 PM $3.25
+0.00%
$650,460 $2,098
Aug 13, 12 PM $3.25
-0.60%
$650,460 $2,098
Aug 13, 11 AM $3.27
+0.00%
$654,378 $1,971
Aug 13, 10 AM $3.31
-4.52%
$662,214 $1,952
Aug 13, 9 AM $3.47
+0.00%
$693,562 $386
Aug 13, 8 AM $3.47
+0.00%
$693,562 $386