Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 2 PM $ 4.44
-1.55%
$ 22 $ 43.94 million
Jun 11, 1 PM $ 4.51
-0.44%
$ 23 $ 22.13 million
Jun 11, 12 PM $ 4.53
-0.44%
$ 23 $ 3.57 million
Jun 11, 11 AM $ 4.55
+0.66%
$ 23 $ 2.47 million
Jun 11, 10 AM $ 4.52
-0.22%
$ 23 $ 1.24 million
Jun 11, 9 AM $ 4.53
-0.44%
$ 23 $ 997,818
Jun 11, 8 AM $ 4.55
-0.44%
$ 23 $ 640,214
Jun 11, 7 AM $ 4.57
+0.22%
$ 23 $ 228.17 million
Jun 11, 6 AM $ 4.56
+0.22%
$ 23 $ 228.17 million
Jun 11, 5 AM $ 4.55
+0.44%
$ 23 $ 228.17 million
Jun 11, 4 AM $ 4.53
+0.67%
$ 23 $ 228.17 million
Jun 11, 3 AM $ 4.5
+0.22%
$ 22 $ 228.17 million
Jun 11, 2 AM $ 4.49
-0.88%
$ 22 $ 228.17 million
Jun 11, 1 AM $ 4.53
+0.67%
$ 23 $ 228.17 million
Jun 11, 12 AM $ 4.5
+2.27%
$ 22 $ 228.17 million
Jun 10, 11 PM $ 4.4
-0.45%
$ 22 $ 228.14 million
Jun 10, 10 PM $ 4.42
-0.90%
$ 22 $ 227.04 million
Jun 10, 9 PM $ 4.46
+0.00%
$ 22 $ 226.46 million
Jun 10, 8 PM $ 4.46
-0.45%
$ 22 $ 225.97 million
Jun 10, 7 PM $ 4.49
-3.85%
$ 22 $ 200.4 million
Jun 10, 6 PM $ 4.67
-0.43%
$ 23 $ 173.19 million
Jun 10, 5 PM $ 4.69
+1.08%
$ 23 $ 158.88 million
Jun 10, 4 PM $ 4.64
-1.28%
$ 23 $ 143.54 million
Jun 10, 3 PM $ 4.7
+2.40%
$ 23 $ 126.61 million
Jun 10, 2 PM $ 4.58
-2.97%
$ 23 $ 86.65 million
Jun 10, 1 PM $ 4.72
+8.01%
$ 24 $ 36.91 million
Jun 10, 12 PM $ 4.37
+2.82%
$ 22 $ 4.95 million
Jun 10, 11 AM $ 4.25
-0.70%
$ 21 $ 2.13 million
Jun 10, 10 AM $ 4.28
+0.00%
$ 21 $ 951,955
Jun 10, 9 AM $ 4.28
+0.00%
$ 21 $ 700,960
Jun 10, 8 AM $ 4.28
-1.38%
$ 21 $ 442,998
Jun 10, 7 AM $ 4.34
+0.00%
$ 22 $ 172.27 million
Jun 10, 6 AM $ 4.34
+0.23%
$ 22 $ 172.27 million
Jun 10, 5 AM $ 4.33
+0.00%
$ 22 $ 172.27 million
Jun 10, 4 AM $ 4.33
-0.23%
$ 22 $ 172.27 million
Jun 10, 3 AM $ 4.34
+0.23%
$ 22 $ 172.27 million
Jun 10, 2 AM $ 4.33
-0.69%
$ 22 $ 172.27 million
Jun 10, 1 AM $ 4.36
+0.23%
$ 22 $ 172.29 million
Jun 10, 12 AM $ 4.35
+0.69%
$ 22 $ 172.29 million
Jun 9, 11 PM $ 4.32
-0.46%
$ 22 $ 172.27 million
Jun 9, 10 PM $ 4.34
-0.23%
$ 22 $ 171.74 million
Jun 9, 9 PM $ 4.35
-0.46%
$ 22 $ 171.46 million
Jun 9, 8 PM $ 4.37
+0.46%
$ 22 $ 171.16 million
Jun 9, 7 PM $ 4.35
+1.16%
$ 22 $ 158.1 million
Jun 9, 6 PM $ 4.3
+1.18%
$ 21 $ 137.63 million
Jun 9, 5 PM $ 4.25
+2.41%
$ 21 $ 126.6 million
Jun 9, 4 PM $ 4.15
-1.43%
$ 21 $ 106.28 million
Jun 9, 3 PM $ 4.21
-3.66%
$ 21 $ 70.66 million
Jun 9, 2 PM $ 4.37
-3.53%
$ 22 $ 48.82 million
Jun 9, 1 PM $ 4.53
+3.19%
$ 23 $ 23.16 million