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
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

Yesterday, at 9 PM $2.49
+0.00%
$497,640 $288
Yesterday, at 9 PM $2.49
+0.00%
$497,640 $288
Yesterday, at 5 PM $2.49
+0.00%
$497,640 $288
Yesterday, at 4 PM $2.42
+0.00%
$483,926 $199
Yesterday, at 3 PM $2.54
+0.00%
$507,436 $163
Yesterday, at 2 PM $2.54
+0.00%
$507,436 $200
Yesterday, at 1 PM $2.54
+0.00%
$507,436 $200
Yesterday, at 12 PM $2.54
+0.00%
$507,436 $200
Yesterday, at 11 AM $2.49
+0.00%
$497,640 $191
Yesterday, at 10 AM $2.49
+0.00%
$497,640 $481
Yesterday, at 9 AM $2.49
+1.20%
$497,640 $481
Yesterday, at 8 AM $2.46
+0.00%
$491,762 $389
Yesterday, at 7 AM $2.46
+0.00%
$491,762 $389
Yesterday, at 4 AM $2.46
+0.00%
$491,762 $389
Yesterday, at 3 AM $2.46
+0.00%
$491,762 $389
Yesterday, at 2 AM $2.3
+0.00%
$460,416 $304
Yesterday, at 12 AM $2.3
+0.00%
$460,416 $304
Oct 1, 10 PM $2.3
+0.00%
$460,416 $304
Oct 1, 9 PM $2.3
+0.00%
$460,416 $337
Oct 1, 7 PM $2.3
+0.00%
$460,416 $337
Oct 1, 6 PM $2.3
+0.00%
$460,416 $337
Oct 1, 5 PM $2.3
+0.00%
$460,416 $337
Oct 1, 4 PM $2.3
+0.00%
$460,416 $337
Oct 1, 2 PM $2.3
-1.67%
$460,416 $337
Oct 1, 1 PM $2.34
+0.00%
$468,252 $308
Oct 1, 12 PM $2.34
+0.00%
$468,252 $308
Oct 1, 11 AM $2.34
+0.00%
$468,252 $308
Oct 1, 9 AM $2.31
+0.00%
$462,374 $43
Oct 1, 8 AM $2.42
+0.00%
$-- $43
Oct 1, 7 AM $2.42
+0.00%
$483,926 $43
Oct 1, 6 AM $2.42
+0.00%
$483,926 $43
Oct 1, 5 AM $2.42
+0.00%
$483,926 $56
Sep 30, 10 PM $2.42
+0.00%
$483,926 $56
Sep 30, 9 PM $2.45
+0.00%
$-- $21
Sep 30, 7 PM $2.45
+0.00%
$489,804 $52
Sep 30, 4 PM $2.45
+0.00%
$489,804 $197
Sep 30, 3 PM $2.45
+0.00%
$489,804 $197
Sep 30, 1 PM $2.45
+0.00%
$489,804 $390
Sep 30, 11 AM $2.45
+0.00%
$489,804 $390
Sep 30, 10 AM $2.45
+0.00%
$489,804 $390
Sep 30, 8 AM $2.45
+0.00%
$489,804 $399
Sep 30, 6 AM $2.45
+0.00%
$489,804 $545
Sep 30, 4 AM $2.42
+0.00%
$483,926 $526
Sep 30, 3 AM $2.42
+0.00%
$483,926 $526
Sep 30, 2 AM $2.42
+0.00%
$483,926 $526
Sep 30, 12 AM $2.42
+0.00%
$483,926 $664
Sep 29, 11 PM $2.42
+0.00%
$483,926 $664
Sep 29, 7 PM $2.42
+0.00%
$483,926 $664
Sep 29, 5 PM $2.4
+0.00%
$480,008 $757
Sep 29, 3 PM $2.44
+0.00%
$487,844 $1,116
Download