OPEN tokenized stock Historical Data

OPENx Page 12
Download
Date Close Price change Market cap Trading volume
Feb 24, 8 AM $ 4.83
+0.00%
$ 965,894 $ 170
Feb 24, 7 AM $ 4.83
+0.00%
$ 965,894 $ 170
Feb 24, 6 AM $ 4.83
+0.00%
$ 965,894 $ 170
Feb 24, 5 AM $ 4.83
+0.00%
$ 965,894 $ 170
Feb 24, 4 AM $ 4.83
+0.00%
$ 965,894 $ 170
Feb 24, 3 AM $ 4.83
+0.00%
$ 965,894 $ 181
Feb 24, 2 AM $ 4.83
+0.00%
$ 965,894 $ 181
Feb 24, 1 AM $ 4.83
+0.00%
$ 965,894 $ 181
Feb 24, 12 AM $ 4.83
+0.00%
$ 965,894 $ 191
Feb 23, 11 PM $ 4.83
+0.00%
$ 965,894 $ 191
Feb 23, 10 PM $ 4.83
+0.00%
$ 965,894 $ 191
Feb 23, 9 PM $ 4.83
+0.00%
$ 965,894 $ 191
Feb 23, 8 PM $ 4.83
+3.57%
$ 965,894 $ 191
Feb 23, 7 PM $ 4.66
+0.00%
$ 932,586 $ 90
Feb 23, 6 PM $ 4.66
+0.00%
$ 932,586 $ 90
Feb 23, 5 PM $ 4.66
-7.75%
$ 932,586 $ 90
Feb 23, 4 PM $ 5.05
+0.00%
$ 1.01 million $ 84
Feb 23, 3 PM $ 5.05
+0.00%
$ 1.01 million $ 84
Feb 23, 2 PM $ 5.05
+0.00%
$ 1.01 million $ 84
Feb 23, 1 PM $ 5.05
+0.00%
$ 1.01 million $ 84
Feb 23, 12 PM $ 5.05
+7.95%
$ 1.01 million $ 84
Feb 23, 11 AM $ 4.68
+0.00%
$ 936,506 $ 20
Feb 23, 10 AM $ 4.68
+0.00%
$ 936,506 $ 20
Feb 23, 3 AM $ 5.38
+0.00%
$ 1.08 million $ 11
Feb 23, 2 AM $ 5.38
+0.00%
$ 1.08 million $ 11
Feb 23, 1 AM $ 5.38
+0.00%
$ 1.08 million $ 11
Feb 21, 12 AM $ 5.63
+0.00%
$ 1.13 million $ 162
Feb 20, 11 PM $ 5.63
+0.00%
$ 1.13 million $ 162
Feb 20, 10 PM $ 5.63
+0.00%
$ 1.13 million $ 162
Feb 20, 8 PM $ 5.63
+0.00%
$ 1.13 million $ 162
Feb 20, 7 PM $ 5.63
+0.00%
$ 1.13 million $ 162
Feb 20, 6 PM $ 5.63
+0.00%
$ 1.13 million $ 162
Feb 20, 5 PM $ 5.63
+0.00%
$ 1.13 million $ 177
Feb 20, 4 PM $ 5.63
+0.00%
$ 1.13 million $ 177
Feb 20, 3 PM $ 5.63
+8.70%
$ 1.13 million $ 177
Feb 20, 2 PM $ 5.18
+0.00%
$ 1.04 million $ 27
Feb 20, 1 PM $ 5.18
+0.00%
$ 1.04 million $ 27
Feb 20, 9 AM $ 4.79
+0.00%
$ 958,056 $ 24
Feb 20, 8 AM $ 4.79
+0.00%
$ 958,056 $ 24
Feb 20, 7 AM $ 4.79
+0.00%
$ 958,056 $ 24
Feb 20, 6 AM $ 4.79
+0.00%
$ 958,056 $ 24
Feb 20, 5 AM $ 4.79
+0.00%
$ 958,056 $ 24
Feb 20, 4 AM $ 4.79
+0.00%
$ 958,056 $ 55
Feb 20, 3 AM $ 4.79
+0.00%
$ 958,056 $ 55
Feb 20, 2 AM $ 4.79
+0.00%
$ 958,056 $ 55
Feb 20, 1 AM $ 4.79
+0.00%
$ 958,056 $ 55
Feb 20, 12 AM $ 4.79
+0.00%
$ 958,056 $ 55
Feb 19, 11 PM $ 4.79
+0.00%
$ 958,056 $ 55
Feb 19, 10 PM $ 4.79
+0.00%
$ 958,056 $ 55
Feb 19, 9 PM $ 4.79
+0.00%
$ 958,056 $ 55