OPEN tokenized stock Historical Data

OPENx
Download
Date Close Price change Market cap Trading volume
Today, at 10 AM $ 4.33
+0.00%
$ 865,974 $ 27
Today, at 10 AM $ 4.33
+0.00%
$ 865,974 $ 27
Today, at 3 AM $ 4.33
+0.00%
$ 865,974 $ 27
Jun 12, 11 PM $ 4.33
+0.00%
$ 865,974 $ 59
Jun 12, 6 PM $ 4.33
+0.00%
$ 865,974 $ 59
Jun 12, 1 PM $ 4.52
+0.00%
$ 903,198 $ 43
Jun 12, 12 PM $ 4.52
+0.00%
$ 903,198 $ 73
Jun 12, 7 AM $ 4.5
+0.00%
$ 899,280 $ 77
Jun 12, 6 AM $ 4.5
+0.00%
$ 899,280 $ 146
Jun 12, 3 AM $ 4.4
+0.00%
$ 879,688 $ 146
Jun 11, 10 PM $ 4.4
+0.00%
$ 879,688 $ 233
Jun 11, 9 PM $ 4.4
+0.00%
$ 879,688 $ 233
Jun 11, 2 PM $ 4.5
+0.00%
$ 899,280 $ 288
Jun 11, 1 PM $ 4.5
-0.65%
$ 899,280 $ 420
Jun 11, 10 AM $ 4.56
+0.00%
$ 911,036 $ 392
Jun 11, 9 AM $ 4.56
+0.00%
$ 911,036 $ 372
Jun 11, 8 AM $ 4.56
+0.00%
$ 911,036 $ 498
Jun 11, 6 AM $ 4.57
+0.43%
$ 914,954 $ 498
Jun 11, 5 AM $ 4.56
+0.00%
$ 911,036 $ 428
Jun 11, 4 AM $ 4.56
+0.00%
$ 911,036 $ 428
Jun 11, 1 AM $ 4.44
+0.00%
$ 887,524 $ 428
Jun 10, 11 PM $ 4.42
-1.10%
$ 883,606 $ 398
Jun 10, 12 PM $ 4.29
+0.00%
$ 858,136 $ 315
Jun 10, 11 AM $ 4.29
+0.00%
$ 858,136 $ 327
Jun 10, 10 AM $ 4.29
+0.00%
$ 858,136 $ 327
Jun 10, 9 AM $ 4.29
+0.00%
$ 858,136 $ 327
Jun 10, 7 AM $ 4.23
+0.00%
$ -- $ 205
Jun 10, 6 AM $ 4.23
+0.00%
$ 846,382 $ 205
Jun 10, 5 AM $ 4.23
+0.00%
$ 846,382 $ 205
Jun 10, 4 AM $ 4.23
+0.00%
$ 846,382 $ 205
Jun 10, 3 AM $ 4.23
+0.00%
$ 846,382 $ 205
Jun 9, 2 PM $ 4.5
+2.23%
$ 899,280 $ 299
Jun 9, 1 PM $ 4.4
+0.00%
$ 879,688 $ 312
Jun 9, 12 PM $ 4.4
+0.00%
$ 879,688 $ 312
Jun 9, 11 AM $ 4.39
+0.00%
$ 877,728 $ 318
Jun 9, 8 AM $ 4.39
+0.00%
$ 877,728 $ 305
Jun 9, 4 AM $ 4.39
+0.00%
$ 877,728 $ 305
Jun 8, 8 PM $ 4.37
+0.00%
$ 873,810 $ 278
Jun 8, 10 AM $ 4.79
+0.00%
$ 958,056 $ 14
Jun 5, 11 PM $ 4.79
+0.00%
$ 958,056 $ 14
Jun 5, 2 PM $ 4.79
+0.00%
$ 958,056 $ 160
Jun 5, 1 PM $ 4.79
+0.00%
$ 958,056 $ 160
Jun 5, 10 AM $ 4.91
+0.00%
$ 981,568 $ 163
Jun 5, 8 AM $ 4.91
+0.00%
$ 981,568 $ 175
Jun 5, 7 AM $ 4.91
+0.00%
$ 981,568 $ 187
Jun 5, 6 AM $ 4.91
+0.00%
$ 981,568 $ 187
Jun 4, 4 PM $ 5.02
+0.00%
$ 1 million $ 2,647
Jun 4, 10 AM $ 4.82
+0.00%
$ 963,934 $ 2,473
Jun 4, 9 AM $ 4.89
+0.00%
$ 977,648 $ 2,497
Jun 4, 7 AM $ 4.99
+0.00%
$ 997,240 $ 2,518
Download