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

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Today $2.62
+0.00%
$523,110 $569
Sep 18, 2026 $2.51
-4.12%
$501,558 $504
Sep 17, 2026 $2.62
-1.48%
$523,110 $263
Sep 16, 2026 $2.65
-2.52%
$530,946 $231
Sep 15, 2026 $2.72
-3.81%
$544,662 $730
Sep 14, 2026 $2.83
+0.00%
$566,212 $264
Sep 11, 2026 $2.8
-1.38%
$560,336 $17
Sep 10, 2026 $2.84
-5.84%
$568,172 $4,115
Sep 9, 2026 $3.02
-3.75%
$603,438 $588
Sep 8, 2026 $3.13
-0.93%
$626,948 $175
Sep 4, 2026 $3.21
+2.50%
$642,622 $29
Sep 3, 2026 $3.13
+1.91%
$626,948 $361
Sep 2, 2026 $3.08
+0.96%
$615,194 $311
Sep 1, 2026 $3.05
-5.18%
$609,316 $1,203
Aug 31, 2026 $3.13
-5.04%
$626,948 $1,797
Aug 28, 2026 $3.31
-4.52%
$662,214 $138
Aug 27, 2026 $3.47
+0.00%
$693,562 $1,171
Aug 26, 2026 $3.47
-5.85%
$693,562 $627
Aug 25, 2026 $3.46
+3.22%
$691,602 $1,545
Aug 24, 2026 $3.35
-4.74%
$670,052 $656
Aug 21, 2026 $3.47
+1.14%
$693,562 $399
Aug 20, 2026 $3.43
-3.31%
$685,726 $3,667
Aug 19, 2026 $3.55
+3.13%
$709,236 $3,744
Aug 18, 2026 $3.44
-2.23%
$687,684 $215
Aug 17, 2026 $3.52
-4.01%
$703,358 $143
Aug 14, 2026 $3.66
+1.36%
$-- $245
Aug 13, 2026 $3.61
+4.24%
$722,950 $2,151
Aug 12, 2026 $3.47
-7.33%
$693,562 $406
Aug 11, 2026 $3.52
+1.70%
$703,358 $4
Aug 10, 2026 $3.46
+1.44%
$691,602 $1,302
Aug 7, 2026 $3.41
-1.14%
$681,806 $1
Aug 6, 2026 $3.45
-10.66%
$689,644 $574
Aug 5, 2026 $3.86
-0.51%
$771,930 $489
Aug 4, 2026 $3.88
-2.94%
$775,850 $1,109
Aug 3, 2026 $4
+5.70%
$799,360 $56
Jul 31, 2026 $3.78
+2.66%
$756,258 $16,343
Jul 30, 2026 $3.68
-1.57%
$736,664 $40
Jul 29, 2026 $3.74
-3.54%
$748,420 $99
Jul 28, 2026 $3.88
+1.54%
$-- $218
Jul 27, 2026 $3.82
-2.99%
$764,094 $103
Jul 24, 2026 $3.9
+0.50%
$779,768 $275
Jul 23, 2026 $3.88
-12.78%
$775,850 $143
Jul 22, 2026 $4.45
+3.18%
$889,484 $18
Jul 21, 2026 $4.31
-3.30%
$862,054 $102
Jul 20, 2026 $4.46
-1.73%
$891,444 $430
Jul 17, 2026 $4.54
-2.94%
$907,116 $7
Jul 16, 2026 $4.67
+1.06%
$934,546 $198
Jul 15, 2026 $4.62
+0.64%
$924,750 $150
Jul 14, 2026 $4.59
-7.50%
$918,872 $42
Jul 13, 2026 $4.97
+0.00%
$993,322 $35
Download