Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

OPEN tokenized stock Historical Data

OPENx Page 14
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Jul 7, 9 PM $4.91
+0.00%
$981,568 $68
Jul 7, 7 PM $5.11
+0.00%
$1.02 million $47
Jul 7, 6 PM $5.11
+0.00%
$1.02 million $65
Jul 7, 3 PM $5.11
+0.77%
$1.02 million $65
Jul 7, 2 PM $5.07
+0.00%
$1.01 million $63
Jul 7, 1 PM $5.07
-0.19%
$1.01 million $104
Jul 7, 12 PM $5.08
+0.00%
$1.02 million $91
Jul 7, 11 AM $5.08
+0.00%
$1.02 million $91
Jul 7, 10 AM $5.08
+0.00%
$1.02 million $91
Jul 7, 8 AM $5.08
+0.00%
$1.02 million $118
Jul 7, 7 AM $5.08
+0.00%
$1.02 million $118
Jul 7, 6 AM $5.08
+0.00%
$1.02 million $118
Jul 7, 3 AM $5.08
+0.00%
$1.02 million $118
Jul 7, 2 AM $5.05
+0.00%
$1.01 million $89
Jul 6, 8 PM $5.05
+0.00%
$1.01 million $89
Jul 6, 7 PM $5.05
-0.77%
$1.01 million $89
Jul 6, 5 PM $5.09
+0.00%
$1.02 million $72
Jul 6, 4 PM $5.09
+0.00%
$1.02 million $72
Jul 6, 2 PM $5.09
+0.58%
$1.02 million $72
Jul 6, 1 PM $5.04
+2.39%
$1.01 million $32
Jul 6, 12 PM $4.89
+0.81%
$977,648 $27
Jul 6, 11 AM $4.85
+0.00%
$969,812 $26
Jul 6, 10 AM $4.85
+0.00%
$969,812 $26
Jul 6, 9 AM $4.85
+0.00%
$969,812 $26
Jul 6, 8 AM $4.85
-2.17%
$969,812 $26
Jul 6, 12 AM $4.96
+0.00%
$991,364 $9
Jul 2, 2 PM $4.96
+0.00%
$991,364 $11
Jul 2, 11 AM $5.09
+0.00%
$1.02 million $13
Jul 2, 10 AM $5.09
+0.00%
$1.02 million $4
Jul 2, 9 AM $5.09
+0.00%
$1.02 million $4
Jul 2, 4 AM $5.09
+0.00%
$1.02 million $25
Jul 2, 2 AM $5.09
+0.00%
$1.02 million $25
Jul 2, 12 AM $5.09
+0.00%
$1.02 million $25
Jul 1, 2 PM $4.59
+0.00%
$918,872 $105
Jul 1, 1 PM $4.59
+0.00%
$918,872 $97
Jul 1, 10 AM $4.59
+0.00%
$918,872 $97
Jul 1, 6 AM $4.6
+0.00%
$920,832 $145
Jul 1, 5 AM $4.6
+0.00%
$920,832 $145
Jun 30, 6 PM $4.81
+0.00%
$961,974 $158
Jun 30, 2 PM $4.61
+0.00%
$922,790 $136
Jun 30, 1 PM $4.61
+0.00%
$922,790 $80
Jun 30, 12 PM $4.61
+0.00%
$922,790 $80
Jun 30, 11 AM $4.61
+0.00%
$922,790 $80
Jun 30, 10 AM $4.61
+0.00%
$922,790 $86
Jun 30, 7 AM $4.58
+0.00%
$916,912 $94
Jun 29, 9 PM $4.58
+0.00%
$916,912 $39
Jun 29, 8 PM $4.58
+0.00%
$916,912 $39
Jun 29, 3 PM $4.4
+0.00%
$879,688 $25
Jun 29, 11 AM $4.37
+0.00%
$873,810 $25
Jun 29, 10 AM $4.37
+0.00%
$873,810 $19