OPEN tokenized stock Historical Data

OPENx Page 12
Download
Date Close Price change Market cap Trading volume
Jan 22, 12 PM $ 6.49
+0.00%
$ 1.3 million $ 173
Jan 22, 11 AM $ 6.49
+0.00%
$ 1.3 million $ 145
Jan 22, 10 AM $ 6.49
+0.00%
$ 1.3 million $ 136
Jan 22, 9 AM $ 6.49
+1.38%
$ 1.3 million $ 136
Jan 22, 7 AM $ 6.4
+0.00%
$ 1.28 million $ 154
Jan 22, 5 AM $ 6.46
+0.00%
$ 1.29 million $ 136
Jan 22, 4 AM $ 6.46
+0.00%
$ 1.29 million $ 136
Jan 22, 12 AM $ 6.46
+0.00%
$ 1.29 million $ 136
Jan 21, 6 PM $ 6.52
+0.00%
$ 1.3 million $ 163
Jan 21, 5 PM $ 6.53
+3.89%
$ 1.31 million $ 119
Jan 21, 4 PM $ 6.29
+0.00%
$ 1.26 million $ 107
Jan 21, 3 PM $ 6.29
+0.00%
$ 1.26 million $ 2,394
Jan 21, 2 PM $ 6.29
+0.00%
$ 1.26 million $ 2,394
Jan 21, 1 PM $ 6.29
+0.00%
$ 1.26 million $ 2,394
Jan 21, 12 PM $ 6.29
+0.00%
$ 1.26 million $ 2,418
Jan 21, 9 AM $ 6.26
+0.00%
$ 1.25 million $ 2,407
Jan 21, 8 AM $ 6.26
+0.00%
$ 1.25 million $ 2,417
Jan 21, 7 AM $ 6.26
+0.00%
$ 1.25 million $ 2,417
Jan 21, 6 AM $ 6.21
+0.00%
$ 1.24 million $ 2,407
Jan 21, 5 AM $ 6.21
+0.00%
$ 1.24 million $ 2,425
Jan 21, 4 AM $ 6.21
+0.00%
$ 1.24 million $ 2,425
Jan 20, 11 PM $ 6.23
+0.00%
$ 1.25 million $ 2,422
Jan 20, 6 PM $ 6.5
+0.00%
$ 1.3 million $ 2,387
Jan 20, 5 PM $ 6.28
+0.00%
$ 1.26 million $ 2,497
Jan 20, 4 PM $ 6.28
+0.00%
$ 1.26 million $ 2,395
Jan 20, 12 PM $ 6.37
+0.00%
$ 1.27 million $ 111
Jan 20, 9 AM $ 6.52
+0.00%
$ 1.3 million $ 89
Jan 20, 8 AM $ 6.56
+0.00%
$ 1.31 million $ 73
Jan 20, 7 AM $ 6.56
+0.00%
$ 1.31 million $ 63
Jan 20, 6 AM $ 6.59
+0.00%
$ 1.32 million $ 63
Jan 20, 5 AM $ 6.59
+0.00%
$ 1.32 million $ 19
Jan 20, 4 AM $ 6.94
+0.00%
$ 1.39 million $ 32
Jan 20, 3 AM $ 6.94
+0.00%
$ 1.39 million $ 32
Jan 16, 10 PM $ 6.94
+0.00%
$ -- $ 234
Jan 16, 3 PM $ 6.21
+0.00%
$ 1.24 million $ 183
Jan 16, 10 AM $ 6.56
+0.00%
$ 1.31 million $ 118
Jan 16, 9 AM $ 6.56
+0.00%
$ 1.31 million $ 118
Jan 16, 8 AM $ 6.53
+0.00%
$ 1.31 million $ 118
Jan 16, 7 AM $ 6.53
+0.00%
$ 1.31 million $ 52
Jan 16, 6 AM $ 6.53
+0.00%
$ 1.31 million $ 72
Jan 16, 5 AM $ 6.51
+0.00%
$ 1.3 million $ 72
Jan 16, 4 AM $ 6.51
+0.00%
$ 1.3 million $ 59
Jan 15, 5 PM $ 6.63
+0.00%
$ 1.33 million $ 619
Jan 15, 4 PM $ 6.63
-3.97%
$ 1.33 million $ 619
Jan 15, 1 PM $ 6.91
+0.00%
$ 1.38 million $ 954
Jan 15, 11 AM $ 6.63
+0.00%
$ 1.33 million $ 967
Jan 15, 9 AM $ 6.88
+0.00%
$ 1.38 million $ 936
Jan 15, 8 AM $ 6.88
+0.00%
$ 1.38 million $ 936
Jan 15, 6 AM $ 6.88
-1.68%
$ 1.4 million $ 936
Jan 15, 5 AM $ 6.99
+0.00%
$ 1.4 million $ 946