Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 13, 3 PM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 2 PM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 1 PM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 12 PM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 11 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 10 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 9 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 8 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 7 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 6 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 5 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 4 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 3 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 2 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 1 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 13, 12 AM $ 4.46
+0.00%
$ 22 $ 129.66 million
Jun 12, 11 PM $ 4.46
+0.00%
$ 22 $ 129.61 million
Jun 12, 10 PM $ 4.46
+0.00%
$ 22 $ 129.44 million
Jun 12, 9 PM $ 4.46
-0.22%
$ 22 $ 129.18 million
Jun 12, 8 PM $ 4.47
+0.45%
$ 22 $ 128.74 million
Jun 12, 7 PM $ 4.44
+1.60%
$ 22 $ 117.46 million
Jun 12, 6 PM $ 4.37
-1.13%
$ 22 $ 98.83 million
Jun 12, 5 PM $ 4.42
-0.45%
$ 22 $ 91.43 million
Jun 12, 4 PM $ 4.44
+1.60%
$ 22 $ 80.93 million
Jun 12, 3 PM $ 4.38
-3.10%
$ 22 $ 65.68 million
Jun 12, 2 PM $ 4.52
+3.91%
$ 23 $ 46.93 million
Jun 12, 1 PM $ 4.35
-2.68%
$ 22 $ 23.97 million
Jun 12, 12 PM $ 4.47
-1.76%
$ 22 $ 3.5 million
Jun 12, 11 AM $ 4.55
+0.66%
$ 23 $ 2.04 million
Jun 12, 10 AM $ 4.52
-0.88%
$ 23 $ 1.32 million
Jun 12, 9 AM $ 4.56
+0.88%
$ 23 $ 1.03 million
Jun 12, 8 AM $ 4.52
+1.35%
$ 23 $ 625,886
Jun 12, 7 AM $ 4.46
+0.22%
$ 22 $ 166.02 million
Jun 12, 6 AM $ 4.45
-0.45%
$ 22 $ 166.02 million
Jun 12, 5 AM $ 4.47
-0.89%
$ 22 $ 166.02 million
Jun 12, 4 AM $ 4.51
+0.45%
$ 23 $ 166.02 million
Jun 12, 3 AM $ 4.49
-0.22%
$ 22 $ 166.02 million
Jun 12, 2 AM $ 4.5
-0.22%
$ 22 $ 166.02 million
Jun 12, 1 AM $ 4.51
-0.22%
$ 23 $ 166.02 million
Jun 12, 12 AM $ 4.52
+0.00%
$ 23 $ 166.02 million
Jun 11, 11 PM $ 4.52
+0.22%
$ 23 $ 166.01 million
Jun 11, 10 PM $ 4.51
+0.67%
$ 23 $ 165.29 million
Jun 11, 9 PM $ 4.48
+0.00%
$ 22 $ 164.45 million
Jun 11, 8 PM $ 4.48
+0.22%
$ 22 $ 164.03 million
Jun 11, 7 PM $ 4.48
+0.67%
$ 22 $ 147.19 million
Jun 11, 6 PM $ 4.45
-1.98%
$ 22 $ 119.54 million
Jun 11, 5 PM $ 4.54
+3.42%
$ 23 $ 102.17 million
Jun 11, 4 PM $ 4.39
-1.35%
$ 22 $ 81.04 million
Jun 11, 3 PM $ 4.45
+0.23%
$ 22 $ 63.49 million
Jun 11, 2 PM $ 4.44
-1.55%
$ 22 $ 43.94 million