OPEN tokenized stock Historical Data

OPENx Page 11
Download
Date Close Price change Market cap Trading volume
Feb 2, 1 AM $ 5.36
+0.00%
$ 1.07 million $ 11
Jan 30, 7 PM $ 5.36
+0.00%
$ 1.07 million $ 248
Jan 30, 2 PM $ 5.35
+0.00%
$ 1.07 million $ 233
Jan 30, 1 PM $ 5.67
+0.00%
$ 1.13 million $ 119
Jan 30, 12 PM $ 5.25
+0.00%
$ 1.05 million $ 119
Jan 30, 10 AM $ 5.32
+0.00%
$ 1.06 million $ 58
Jan 30, 7 AM $ 5.34
+0.00%
$ 1.07 million $ 67
Jan 30, 6 AM $ 5.34
+0.00%
$ 1.07 million $ 67
Jan 30, 5 AM $ 5.34
-5.38%
$ 1.07 million $ 67
Jan 30, 4 AM $ 5.64
+0.00%
$ 1.13 million $ 58
Jan 30, 3 AM $ 5.64
+0.00%
$ 1.13 million $ 182
Jan 29, 9 AM $ 5.64
+0.00%
$ 1.13 million $ 436
Jan 29, 5 AM $ 5.92
+0.00%
$ 1.18 million $ 403
Jan 29, 4 AM $ 5.92
+4.86%
$ 1.18 million $ 422
Jan 29, 12 AM $ 5.64
+0.00%
$ 1.13 million $ 279
Jan 28, 11 PM $ 5.64
+0.00%
$ 1.13 million $ 279
Jan 28, 10 PM $ 5.64
+0.00%
$ 1.13 million $ 279
Jan 28, 9 PM $ 5.64
+0.00%
$ 1.13 million $ 186
Jan 28, 8 PM $ 5.6
+0.00%
$ 1.12 million $ 186
Jan 28, 4 PM $ 5.71
+0.00%
$ 1.14 million $ 167
Jan 28, 11 AM $ 6.06
+0.00%
$ 1.21 million $ 28
Jan 28, 10 AM $ 6.06
+0.00%
$ 1.21 million $ 28
Jan 28, 9 AM $ 6.06
+0.00%
$ 1.21 million $ 28
Jan 28, 7 AM $ 6.06
+0.00%
$ 1.21 million $ 28
Jan 28, 6 AM $ 6.06
+0.16%
$ 1.21 million $ 28
Jan 28, 4 AM $ 6.05
+0.16%
$ 1.21 million $ 22
Jan 28, 3 AM $ 6.04
+0.00%
$ 1.21 million $ 2
Jan 27, 5 PM $ 6.04
+0.00%
$ 1.21 million $ 2
Jan 27, 3 PM $ 6.04
+0.00%
$ 1.21 million $ 2
Jan 27, 2 PM $ 6.04
+0.00%
$ 1.21 million $ 34
Jan 27, 10 AM $ 5.86
+0.00%
$ 1.17 million $ 471
Jan 27, 9 AM $ 5.86
+0.00%
$ 1.17 million $ 471
Jan 27, 6 AM $ 5.86
+0.00%
$ 1.17 million $ 546
Jan 27, 5 AM $ 5.86
+0.00%
$ 1.17 million $ 546
Jan 26, 10 AM $ 6.15
+0.00%
$ 1.23 million $ 86
Jan 26, 9 AM $ 6.15
+0.00%
$ 1.23 million $ 86
Jan 26, 7 AM $ 6.15
+0.00%
$ 1.23 million $ 86
Jan 26, 4 AM $ 6.23
+0.00%
$ 1.25 million $ 7
Jan 23, 10 PM $ 5.89
+0.00%
$ 1.18 million $ 890
Jan 23, 2 PM $ 6.59
+4.99%
$ 1.32 million $ 914
Jan 23, 10 AM $ 6.34
+0.00%
$ 1.27 million $ 155
Jan 23, 9 AM $ 6.34
+0.00%
$ 1.27 million $ 155
Jan 23, 8 AM $ 6.34
-4.85%
$ 1.27 million $ 121
Jan 23, 6 AM $ 6.66
+0.00%
$ 1.33 million $ 123
Jan 23, 5 AM $ 6.66
+0.00%
$ 1.33 million $ 144
Jan 23, 4 AM $ 6.48
+0.00%
$ 1.3 million $ 144
Jan 23, 3 AM $ 6.48
+0.00%
$ 1.3 million $ 129
Jan 22, 3 PM $ 6.54
+0.00%
$ 1.31 million $ 201
Jan 22, 2 PM $ 6.54
+0.00%
$ 1.31 million $ 201
Jan 22, 1 PM $ 6.54
+0.00%
$ 1.31 million $ 201