OPEN tokenized stock Historical Data

OPENx
Download
Date Close Price change Market cap Trading volume
Today, at 12 AM $ 5.29
+0.00%
$ 1.06 million $ 219
Yesterday, at 12 AM $ 5.29
+0.00%
$ 1.06 million $ 219
Yesterday, at 8 PM $ 5.29
+0.00%
$ 1.06 million $ 180
Yesterday, at 5 PM $ 5.29
+0.00%
$ 1.06 million $ 412
Yesterday, at 4 PM $ 5.42
+0.00%
$ 1.08 million $ 454
Yesterday, at 3 PM $ 5.42
-0.72%
$ 1.08 million $ 486
Yesterday, at 2 PM $ 5.43
-4.15%
$ 1.09 million $ 475
Yesterday, at 1 PM $ 5.66
+0.00%
$ 1.13 million $ 476
Yesterday, at 10 AM $ 5.86
+0.00%
$ 1.17 million $ 739
Yesterday, at 7 AM $ 5.81
+0.00%
$ 1.16 million $ 846
Yesterday, at 6 AM $ 5.81
+0.00%
$ 1.16 million $ 828
Yesterday, at 4 AM $ 5.81
+0.00%
$ 1.16 million $ 828
Yesterday, at 3 AM $ 5.81
+2.24%
$ 1.16 million $ 828
Apr 21, 7 PM $ 5.66
+0.00%
$ 1.13 million $ 703
Apr 21, 6 PM $ 5.66
+0.00%
$ 1.13 million $ 672
Apr 21, 5 PM $ 5.81
-0.34%
$ 1.16 million $ 436
Apr 21, 4 PM $ 5.91
+0.00%
$ 1.18 million $ 416
Apr 21, 2 PM $ 5.71
+0.00%
$ 1.14 million $ 469
Apr 21, 11 AM $ 5.43
+0.00%
$ 1.09 million $ 389
Apr 21, 10 AM $ 5.38
+0.00%
$ -- $ 202
Apr 21, 9 AM $ 5.38
+0.00%
$ 1.08 million $ 202
Apr 21, 7 AM $ 5.36
+0.00%
$ 1.07 million $ 152
Apr 21, 6 AM $ 5.36
+0.00%
$ 1.07 million $ 247
Apr 21, 1 AM $ 5.36
+0.00%
$ 1.07 million $ 247
Apr 21, 12 AM $ 5.36
-0.18%
$ 1.07 million $ 247
Apr 20, 2 PM $ 5.11
+0.00%
$ 1.02 million $ 145
Apr 20, 1 PM $ 5.11
+0.00%
$ 1.02 million $ 145
Apr 20, 12 PM $ 5.11
+0.00%
$ 1.02 million $ 145
Apr 20, 10 AM $ 5.11
+0.00%
$ 1.02 million $ 145
Apr 20, 9 AM $ 5.11
+0.00%
$ 1.02 million $ 145
Apr 20, 7 AM $ 4.77
+0.00%
$ 954,138 $ 99
Apr 17, 4 PM $ 5.38
+1.48%
$ 1.08 million $ 2,490
Apr 17, 2 PM $ 5.31
-1.63%
$ 1.06 million $ 2,651
Apr 17, 1 PM $ 5.46
+0.00%
$ 1.09 million $ 306
Apr 17, 6 AM $ 5.24
+0.00%
$ 1.05 million $ 3,155
Apr 16, 2 PM $ 5.03
+0.00%
$ 1.01 million $ 2,913
Apr 16, 12 PM $ 4.77
+0.00%
$ 954,138 $ 718
Apr 16, 11 AM $ 4.77
+1.04%
$ 954,138 $ 671
Apr 16, 10 AM $ 4.72
+0.00%
$ 944,342 $ 650
Apr 16, 4 AM $ 4.68
+0.00%
$ 936,506 $ 52
Apr 16, 2 AM $ 4.68
+0.00%
$ 936,506 $ 52
Apr 16, 1 AM $ 4.68
+0.00%
$ 936,506 $ 52
Apr 15, 1 PM $ 4.6
+0.00%
$ 920,832 $ 52
Apr 15, 7 AM $ 4.6
+5.15%
$ 920,832 $ 6
Apr 15, 3 AM $ 4.38
+0.00%
$ 875,770 $ 6
Apr 15, 2 AM $ 4.38
+0.00%
$ 875,770 $ 6
Apr 15, 1 AM $ 4.38
+0.00%
$ 875,770 $ 6
Apr 14, 10 PM $ 4.38
+0.00%
$ 875,770 $ 63
Apr 14, 8 AM $ 4.38
+0.00%
$ 875,770 $ 63
Apr 14, 6 AM $ 4.22
+0.00%
$ 844,422 $ 63
Download