OPEN tokenized stock Historical Data

OPENx Page 9
Download
Date Close Price change Market cap Trading volume
Mar 20, 12 PM $ 4.97
+0.00%
$ 993,322 $ 107
Mar 19, 9 AM $ 5.17
+0.00%
$ 1.03 million $ 70
Mar 19, 8 AM $ 5.17
+0.00%
$ 1.03 million $ 111
Mar 19, 6 AM $ 5.17
+0.00%
$ 1.03 million $ 121
Mar 19, 4 AM $ 5.17
+0.00%
$ 1.03 million $ 181
Mar 19, 3 AM $ 5.17
+0.00%
$ 1.03 million $ 181
Mar 19, 2 AM $ 5.17
+0.00%
$ 1.03 million $ 192
Mar 18, 8 PM $ 5.17
+0.00%
$ 1.03 million $ 436
Mar 18, 7 PM $ 5.17
+0.00%
$ 1.03 million $ 436
Mar 18, 2 PM $ 4.99
+0.00%
$ 997,240 $ 432
Mar 18, 1 PM $ 5.19
+0.00%
$ -- $ 446
Mar 18, 4 AM $ 5.4
+0.00%
$ 1.08 million $ 373
Mar 18, 3 AM $ 5.75
+0.00%
$ 1.15 million $ 326
Mar 17, 11 PM $ 5.35
+0.00%
$ 1.07 million $ 148
Mar 17, 10 PM $ 5.35
+0.00%
$ 1.07 million $ 148
Mar 17, 2 PM $ 5.06
+0.00%
$ 1.01 million $ 151
Mar 17, 9 AM $ 5.15
+0.00%
$ 1.03 million $ 139
Mar 17, 7 AM $ 5.15
+0.00%
$ 1.03 million $ 178
Mar 17, 1 AM $ 5.15
+0.00%
$ 1.03 million $ 206
Mar 16, 10 AM $ 4.94
+0.00%
$ 987,444 $ 68
Mar 16, 9 AM $ 4.99
+0.00%
$ 997,240 $ 68
Mar 16, 8 AM $ 4.99
+0.00%
$ 997,240 $ 31
Mar 16, 5 AM $ 4.99
+0.00%
$ 997,240 $ 31
Mar 16, 3 AM $ 4.99
+0.00%
$ 997,240 $ 7
Mar 13, 4 PM $ 5.08
+0.00%
$ 1.02 million $ 42
Mar 13, 12 PM $ 5.08
+0.00%
$ 1.02 million $ 60
Mar 13, 8 AM $ 5.08
+0.00%
$ 1.02 million $ 89
Mar 13, 7 AM $ 5.08
+0.00%
$ 1.02 million $ 60
Mar 13, 12 AM $ 4.74
+0.00%
$ 948,260 $ 56
Mar 12, 4 PM $ 5.02
+0.00%
$ 1 million $ 118
Mar 12, 1 PM $ 5.02
+0.00%
$ 1 million $ 138
Mar 12, 6 AM $ 4.94
+0.00%
$ 987,444 $ 275
Mar 11, 8 PM $ 5.14
+0.00%
$ 1.03 million $ 249
Mar 11, 6 PM $ 5.17
+0.00%
$ 1.03 million $ 249
Mar 11, 3 PM $ 5.17
+0.00%
$ 1.03 million $ 422
Mar 11, 2 PM $ 5.13
+2.34%
$ 1.03 million $ 422
Mar 11, 1 PM $ 5.01
+0.00%
$ 1 million $ 380
Mar 11, 10 AM $ 4.98
+0.00%
$ 995,282 $ 339
Mar 11, 9 AM $ 5.03
+0.00%
$ 1.01 million $ 339
Mar 11, 8 AM $ 5.03
+0.00%
$ 1.01 million $ 221
Mar 11, 5 AM $ 5.21
+0.00%
$ 1.04 million $ 674
Mar 11, 4 AM $ 5.21
+0.00%
$ 1.04 million $ 674
Mar 10, 3 PM $ 5.5
+0.00%
$ -- $ 496
Mar 10, 2 PM $ 5.5
+0.00%
$ 1.1 million $ 496
Mar 10, 1 PM $ 5.5
+0.00%
$ 1.1 million $ 496
Mar 10, 12 PM $ 5.5
+0.00%
$ 1.1 million $ 551
Mar 10, 4 AM $ 4.85
+0.00%
$ 969,812 $ 231
Mar 10, 3 AM $ 4.85
+0.00%
$ 969,812 $ 231
Mar 9, 8 PM $ 4.85
+0.00%
$ 969,812 $ 231
Mar 9, 7 PM $ 4.85
+0.00%
$ 969,812 $ 231