OPEN tokenized stock Historical Data

OPENx
Download
Date Close Price change Market cap Trading volume
Today, at 8 AM $ 3.68
+0.00%
$ 736,664 $ 40
Today, at 8 AM $ 3.68
+0.00%
$ 736,664 $ 40
Today, at 6 AM $ 3.68
+0.00%
$ 736,664 $ 40
Today, at 4 AM $ 3.68
+0.00%
$ 736,664 $ 40
Today, at 3 AM $ 3.68
+0.00%
$ 736,664 $ 40
Today, at 2 AM $ 3.68
+0.00%
$ 736,664 $ 40
Today, at 12 AM $ 3.68
+0.00%
$ 736,664 $ 40
Yesterday, at 11 PM $ 3.68
+0.00%
$ 736,664 $ 40
Yesterday, at 9 PM $ 3.68
+0.00%
$ 736,664 $ 47
Yesterday, at 8 PM $ 3.68
+0.00%
$ 736,664 $ 47
Yesterday, at 4 PM $ 3.68
+0.00%
$ 736,664 $ 138
Yesterday, at 1 PM $ 3.68
-1.05%
$ 736,664 $ 138
Yesterday, at 11 AM $ 3.72
+0.00%
$ 744,502 $ 128
Yesterday, at 10 AM $ 3.74
+0.00%
$ 748,420 $ 99
Yesterday, at 9 AM $ 3.74
+0.00%
$ 748,420 $ 99
Yesterday, at 8 AM $ 3.74
+0.00%
$ 748,420 $ 99
Yesterday, at 7 AM $ 3.74
+0.00%
$ 748,420 $ 99
Yesterday, at 6 AM $ 3.74
+0.00%
$ 748,420 $ 99
Yesterday, at 4 AM $ 3.74
+0.00%
$ 748,420 $ 99
Jul 29, 10 PM $ 3.74
+0.00%
$ 748,420 $ 99
Jul 29, 7 PM $ 3.64
+0.00%
$ 728,828 $ 90
Jul 29, 3 PM $ 3.88
+0.00%
$ 775,850 $ 35
Jul 29, 1 PM $ 3.88
+0.00%
$ 775,850 $ 35
Jul 29, 10 AM $ 3.88
+0.00%
$ 775,850 $ 190
Jul 29, 9 AM $ 3.88
+0.00%
$ 775,850 $ 190
Jul 29, 8 AM $ 3.88
+0.00%
$ 775,850 $ 190
Jul 29, 7 AM $ 3.88
+0.00%
$ 775,850 $ 190
Jul 29, 6 AM $ 3.88
+0.00%
$ 775,850 $ 190
Jul 29, 4 AM $ 3.88
+0.00%
$ 775,850 $ 190
Jul 29, 12 AM $ 3.88
+0.00%
$ 775,850 $ 190
Jul 28, 5 PM $ 3.88
+0.00%
$ 775,850 $ 218
Jul 28, 12 PM $ 3.81
+0.52%
$ 762,134 $ 180
Jul 28, 11 AM $ 3.79
-0.77%
$ 758,216 $ 114
Jul 28, 10 AM $ 3.82
+0.00%
$ 764,094 $ 40
Jul 28, 9 AM $ 3.82
+0.00%
$ 764,094 $ 40
Jul 28, 8 AM $ 3.82
+0.00%
$ 764,094 $ 40
Jul 28, 7 AM $ 3.82
+0.00%
$ 764,094 $ 40
Jul 28, 5 AM $ 3.82
+0.00%
$ 764,094 $ 103
Jul 28, 2 AM $ 3.82
+0.00%
$ 764,094 $ 103
Jul 28, 1 AM $ 3.82
+0.00%
$ 764,094 $ 103
Jul 27, 11 PM $ 3.82
+0.00%
$ 764,094 $ 103
Jul 27, 7 PM $ 3.82
+0.00%
$ 764,094 $ 103
Jul 27, 12 PM $ 3.87
+0.00%
$ 773,890 $ 77
Jul 27, 11 AM $ 3.94
+0.00%
$ 787,604 $ 66
Jul 27, 10 AM $ 3.94
+0.00%
$ 787,604 $ 66
Jul 27, 9 AM $ 3.94
+0.00%
$ 787,604 $ 66
Jul 27, 8 AM $ 3.94
+0.00%
$ 787,604 $ 66
Jul 27, 7 AM $ 3.94
+0.00%
$ 787,604 $ 66
Jul 24, 8 PM $ 3.9
-0.99%
$ 779,768 $ 275
Jul 24, 7 PM $ 3.94
+0.00%
$ 787,604 $ 134
Download