Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 9, 2 PM $ 4.37
-3.53%
$ 22 $ 48.82 million
Jun 9, 1 PM $ 4.53
+3.19%
$ 23 $ 23.16 million
Jun 9, 12 PM $ 4.38
-0.68%
$ 22 $ 2.82 million
Jun 9, 11 AM $ 4.41
+0.68%
$ 22 $ 1.97 million
Jun 9, 10 AM $ 4.38
+0.00%
$ 22 $ 1.17 million
Jun 9, 9 AM $ 4.38
-0.45%
$ 22 $ 1.04 million
Jun 9, 8 AM $ 4.4
-0.45%
$ 22 $ 907,794
Jun 9, 7 AM $ 4.42
+1.14%
$ 22 $ 100.27 million
Jun 9, 6 AM $ 4.37
+0.00%
$ 22 $ 100.27 million
Jun 9, 5 AM $ 4.37
+0.00%
$ 22 $ 100.27 million
Jun 9, 4 AM $ 4.37
+0.00%
$ 22 $ 100.27 million
Jun 9, 3 AM $ 4.37
+0.00%
$ 22 $ 100.27 million
Jun 9, 2 AM $ 4.37
+0.00%
$ 22 $ 100.27 million
Jun 9, 1 AM $ 4.37
+0.46%
$ 22 $ 100.27 million
Jun 9, 12 AM $ 4.35
-0.23%
$ 22 $ 100.27 million
Jun 8, 11 PM $ 4.36
-0.23%
$ 22 $ 100.26 million
Jun 8, 10 PM $ 4.37
+0.23%
$ 22 $ 98.78 million
Jun 8, 9 PM $ 4.36
+0.23%
$ 22 $ 97.8 million
Jun 8, 8 PM $ 4.35
+0.93%
$ 22 $ 97.36 million
Jun 8, 7 PM $ 4.31
-0.23%
$ 22 $ 90.96 million
Jun 8, 6 PM $ 4.32
-0.23%
$ 22 $ 76.32 million
Jun 8, 5 PM $ 4.33
-0.69%
$ 22 $ 67.55 million
Jun 8, 4 PM $ 4.36
+0.00%
$ 22 $ 56.72 million
Jun 8, 3 PM $ 4.36
-2.02%
$ 22 $ 43.69 million
Jun 8, 2 PM $ 4.46
+0.68%
$ 22 $ 31.59 million
Jun 8, 1 PM $ 4.44
-1.99%
$ 22 $ 17.57 million
Jun 8, 12 PM $ 4.53
+0.00%
$ 23 $ 3.74 million
Jun 8, 11 AM $ 4.53
+1.80%
$ 23 $ 1.77 million
Jun 8, 10 AM $ 4.45
+0.00%
$ 22 $ 555,421
Jun 8, 9 AM $ 4.45
+0.00%
$ 22 $ 275,593
Jun 8, 8 AM $ 4.45
+0.23%
$ 22 $ 208,394
Jun 8, 7 AM $ 4.44
+0.23%
$ 22 $ 194,570
Jun 8, 6 AM $ 4.43
+0.00%
$ 22 $ 185,333
Jun 8, 5 AM $ 4.43
+0.00%
$ 22 $ 177,855
Jun 8, 4 AM $ 4.43
-0.67%
$ 22 $ 168,197
Jun 8, 3 AM $ 4.46
+0.68%
$ 22 $ 148,155
Jun 8, 2 AM $ 4.43
+0.00%
$ 22 $ 131,154
Jun 8, 1 AM $ 4.43
-0.23%
$ 22 $ 119,336
Jun 8, 12 AM $ 4.44
+0.68%
$ 22 $ 92,774
Jun 7, 11 PM $ 4.41
+0.00%
$ 22 $ 9.26 million
Jun 7, 10 PM $ 4.41
+0.00%
$ 22 $ 9.26 million
Jun 7, 9 PM $ 4.41
+0.00%
$ 22 $ 9.26 million
Jun 7, 8 PM $ 4.41
+0.00%
$ 22 $ 9.26 million
Jun 7, 7 PM $ 4.41
+0.00%
$ 22 $ 9.26 million
Jun 7, 6 PM $ 4.41
+0.00%
$ 22 $ 9.26 million
Jun 7, 5 PM $ 4.41
+0.00%
$ 22 $ 9.26 million
Jun 7, 4 PM $ 4.41
+0.00%
$ 22 $ 9.26 million
Jun 7, 3 PM $ 4.41
+0.00%
$ 22 $ 9.26 million
Jun 7, 2 PM $ 4.41
+0.00%
$ 22 $ 9.26 million
Jun 7, 1 PM $ 4.41
+0.00%
$ 22 $ 9.26 million