Coinranking
OPEN tokenized stock Historical Data
OPENx
| Date | | | ||
|---|---|---|---|---|
| Yesterday | $3.47 | +0.00% | ||
| Yesterday | $3.47 | +1.14% | ||
| Aug 20, 2026 | $3.43 | -3.31% | ||
| Aug 19, 2026 | $3.55 | +3.13% | ||
| Aug 18, 2026 | $3.44 | -2.23% | ||
| Aug 17, 2026 | $3.52 | -4.01% | ||
| Aug 14, 2026 | $3.66 | +1.36% | ||
| Aug 13, 2026 | $3.61 | +4.24% | ||
| Aug 12, 2026 | $3.47 | -7.33% | ||
| Aug 11, 2026 | $3.52 | +1.70% | ||
| Aug 10, 2026 | $3.46 | +1.44% | ||
| Aug 7, 2026 | $3.41 | -1.14% | ||
| Aug 6, 2026 | $3.45 | -10.66% | ||
| Aug 5, 2026 | $3.86 | -0.51% | ||
| Aug 4, 2026 | $3.88 | -2.94% | ||
| Aug 3, 2026 | $4 | +5.70% | ||
| Jul 31, 2026 | $3.78 | +2.66% | ||
| Jul 30, 2026 | $3.68 | -1.57% | ||
| Jul 29, 2026 | $3.74 | -3.54% | ||
| Jul 28, 2026 | $3.88 | +1.54% | ||
| Jul 27, 2026 | $3.82 | -2.99% | ||
| Jul 24, 2026 | $3.9 | +0.50% | ||
| Jul 23, 2026 | $3.88 | -12.78% | ||
| Jul 22, 2026 | $4.45 | +3.18% | ||
| Jul 21, 2026 | $4.31 | -3.30% | ||
| Jul 20, 2026 | $4.46 | -1.73% | ||
| Jul 17, 2026 | $4.54 | -2.94% | ||
| Jul 16, 2026 | $4.67 | +1.06% | ||
| Jul 15, 2026 | $4.62 | +0.64% | ||
| Jul 14, 2026 | $4.59 | -7.50% | ||
| Jul 13, 2026 | $4.97 | +0.00% | ||
| Jul 10, 2026 | $4.97 | -7.99% | ||
| Jul 9, 2026 | $5.4 | +18.24% | ||
| Jul 8, 2026 | $4.56 | -4.90% | ||
| Jul 7, 2026 | $4.91 | -2.91% | ||
| Jul 6, 2026 | $5.05 | +1.98% | ||
| Jul 2, 2026 | $4.96 | -2.69% | ||
| Jul 1, 2026 | $4.59 | -0.21% | ||
| Jun 30, 2026 | $4.81 | +4.91% | ||
| Jun 29, 2026 | $4.58 | +9.35% | ||
| Jun 26, 2026 | $4.19 | +0.00% | ||
| Jun 25, 2026 | $4.41 | +1.58% | ||
| Jun 24, 2026 | $4.34 | +2.07% | ||
| Jun 23, 2026 | $4.25 | -0.46% | ||
| Jun 22, 2026 | $4.43 | -1.09% | ||
| Jun 18, 2026 | $4.51 | +0.00% | ||
| Jun 17, 2026 | $4.78 | -1.01% | ||
| Jun 16, 2026 | $4.9 | +13.12% | ||
| Jun 15, 2026 | $4.33 | +0.00% | ||
| Jun 12, 2026 | $4.33 | -1.56% | ||
Previous Next