OPEN tokenized stock Historical Data

OPENx Page 10
Download
Date Close Price change Market cap Trading volume
Feb 5, 10 AM $ 4.83
+0.00%
$ 965,894 $ 574
Feb 5, 9 AM $ 4.83
+0.00%
$ 965,894 $ 579
Feb 5, 8 AM $ 4.87
+0.00%
$ 973,730 $ 579
Feb 5, 7 AM $ 4.87
+0.00%
$ 973,730 $ 578
Feb 5, 6 AM $ 4.87
+0.00%
$ 973,730 $ 578
Feb 5, 5 AM $ 4.87
+0.00%
$ 973,730 $ 593
Feb 5, 4 AM $ 4.87
+0.00%
$ 973,730 $ 593
Feb 5, 3 AM $ 4.87
+0.00%
$ 973,730 $ 611
Feb 5, 1 AM $ 4.87
+0.00%
$ 973,730 $ 624
Feb 5, 12 AM $ 4.87
+0.00%
$ 973,730 $ 624
Feb 4, 11 PM $ 4.87
+0.00%
$ 973,730 $ 624
Feb 4, 10 PM $ 4.87
+0.00%
$ 973,730 $ 624
Feb 4, 9 PM $ 4.87
+0.00%
$ 973,730 $ 624
Feb 4, 7 PM $ 4.67
+0.00%
$ 934,546 $ 624
Feb 4, 6 PM $ 4.67
+0.00%
$ 934,546 $ 585
Feb 4, 5 PM $ 4.67
+0.00%
$ 934,546 $ 585
Feb 4, 4 PM $ 4.67
+0.00%
$ 934,546 $ 599
Feb 4, 3 PM $ 4.67
-4.02%
$ 934,546 $ 599
Feb 4, 2 PM $ 5
+0.00%
$ 999,200 $ 601
Feb 4, 1 PM $ 5
+0.00%
$ 999,200 $ 69
Feb 4, 12 PM $ 5
+0.00%
$ 999,200 $ 101
Feb 4, 10 AM $ 5
+0.00%
$ 999,200 $ 101
Feb 4, 9 AM $ 5
+0.00%
$ 999,200 $ 1,161
Feb 4, 8 AM $ 5
+0.00%
$ 999,200 $ 1,177
Feb 4, 7 AM $ 5.3
+0.00%
$ 1.06 million $ 1,241
Feb 4, 6 AM $ 5.3
+0.00%
$ 1.06 million $ 1,241
Feb 4, 5 AM $ 5.29
+0.00%
$ 1.06 million $ 1,222
Feb 4, 4 AM $ 5.29
-0.37%
$ 1.06 million $ 1,222
Feb 4, 3 AM $ 5.31
+0.00%
$ 1.06 million $ 1,207
Feb 3, 11 PM $ 5.24
+0.00%
$ 1.05 million $ 1,177
Feb 3, 10 PM $ 5.24
+0.00%
$ 1.05 million $ 1,177
Feb 3, 9 PM $ 5.24
+0.00%
$ 1.05 million $ 1,214
Feb 3, 8 PM $ 5.24
+0.00%
$ 1.05 million $ 1,233
Feb 3, 7 PM $ 5.24
+0.00%
$ 1.05 million $ 1,243
Feb 3, 6 PM $ 5.24
+0.00%
$ 1.05 million $ 1,344
Feb 3, 5 PM $ 5.06
+0.00%
$ 1.01 million $ 1,344
Feb 3, 4 PM $ 5.06
+0.00%
$ 1.01 million $ 1,283
Feb 3, 3 PM $ 5.06
+0.00%
$ 1.01 million $ 1,298
Feb 3, 1 PM $ 4.72
+0.00%
$ 944,342 $ 1,444
Feb 3, 12 PM $ 4.72
+0.00%
$ 944,342 $ 1,316
Feb 3, 10 AM $ 5.05
+0.00%
$ 1.01 million $ 348
Feb 3, 5 AM $ 4.97
+0.00%
$ 993,322 $ 330
Feb 2, 9 PM $ 5
+0.00%
$ 999,200 $ 330
Feb 2, 8 PM $ 5
+0.00%
$ 999,200 $ 297
Feb 2, 7 PM $ 5.08
+1.76%
$ 1.02 million $ 279
Feb 2, 3 PM $ 5.22
+0.00%
$ 1.04 million $ 182
Feb 2, 10 AM $ 4.85
+0.00%
$ 969,812 $ 3
Feb 2, 8 AM $ 4.85
+0.00%
$ 969,812 $ 3
Feb 2, 5 AM $ 5.36
+0.00%
$ 1.07 million $ 11
Feb 2, 3 AM $ 5.36
+0.00%
$ 1.07 million $ 11