OPEN tokenized stock Historical Data

OPENx Page 14
Download
Date Close Price change Market cap Trading volume
Jan 8, 7 AM $ 6.21
-2.01%
$ 1.24 million $ 7,841
Jan 8, 1 AM $ 6.13
-0.48%
$ 1.23 million $ 8,303
Jan 8, 12 AM $ 6.24
+0.16%
$ 1.25 million $ 8,298
Jan 7, 11 PM $ 6.23
+0.00%
$ 1.25 million $ 8,290
Jan 7, 9 PM $ 6.12
+0.00%
$ 1.22 million $ 8,352
Jan 7, 2 PM $ 6.95
+0.00%
$ 1.39 million $ 3,594
Jan 7, 1 PM $ 6.95
+2.75%
$ 1.39 million $ 3,681
Jan 7, 12 PM $ 7
+0.00%
$ 1.4 million $ 3,060
Jan 7, 10 AM $ 6.67
-2.44%
$ 1.33 million $ 2,928
Jan 7, 9 AM $ 6.86
-0.99%
$ 1.37 million $ 2,448
Jan 7, 8 AM $ 6.77
-1.71%
$ 1.35 million $ 2,408
Jan 7, 7 AM $ 6.74
-3.78%
$ 1.35 million $ 2,341
Jan 7, 6 AM $ 7
+0.00%
$ 1.4 million $ 818
Jan 7, 4 AM $ 7.11
+0.00%
$ 1.42 million $ 820
Jan 7, 3 AM $ 7.11
+0.00%
$ 1.42 million $ 820
Jan 7, 1 AM $ 7.11
+0.00%
$ 1.42 million $ 841
Jan 6, 9 PM $ 6.77
-0.43%
$ 1.35 million $ 791
Jan 6, 8 PM $ 6.77
+0.00%
$ 1.35 million $ 726
Jan 6, 6 PM $ 6.6
+0.00%
$ 1.32 million $ 440
Jan 6, 5 PM $ 6.4
+0.00%
$ 1.28 million $ 445
Jan 6, 3 PM $ 6.54
+0.00%
$ 1.31 million $ 221
Jan 6, 10 AM $ 6.54
+0.30%
$ 1.31 million $ 615
Jan 6, 9 AM $ 6.52
+0.60%
$ 1.3 million $ 596
Jan 6, 8 AM $ 6.52
-0.15%
$ 1.3 million $ 657
Jan 6, 7 AM $ 6.53
+0.00%
$ 1.31 million $ 569
Jan 5, 11 PM $ 6.17
+0.00%
$ 1.23 million $ 506
Jan 5, 2 PM $ 6.22
+0.00%
$ 1.24 million $ 495
Jan 5, 1 PM $ 6
-0.49%
$ 1.2 million $ 215
Jan 5, 10 AM $ 5.95
+0.00%
$ 1.19 million $ 132
Jan 5, 9 AM $ 5.95
+0.00%
$ 1.19 million $ 113
Jan 5, 7 AM $ 6.01
-3.61%
$ 1.2 million $ 42
Jan 5, 4 AM $ 6.46
+0.00%
$ 1.29 million $ 2
Jan 5, 3 AM $ 6.46
+0.00%
$ 1.29 million $ 2
Jan 2, 4 PM $ 6
+0.00%
$ -- $ 2,826
Jan 2, 3 PM $ 5.82
+0.00%
$ 1.16 million $ 2,710
Jan 2, 2 PM $ 5.82
+0.34%
$ 1.16 million $ 2,542
Jan 2, 1 PM $ 5.8
-5.13%
$ 1.16 million $ 1,674
Jan 2, 12 PM $ 6
+0.00%
$ 1.2 million $ 196
Jan 2, 11 AM $ 6.04
+0.00%
$ 1.21 million $ 125
Jan 2, 9 AM $ 6
-0.16%
$ 1.2 million $ 49
Jan 2, 7 AM $ 6
+0.00%
$ 1.2 million $ 38
Jan 2, 5 AM $ 5.82
-2.46%
$ 1.16 million $ 27
Jan 2, 3 AM $ 5.9
+0.00%
$ 1.18 million $ 12
Dec 31, 7 AM $ 5.63
+0.00%
$ 1.13 million $ 700
Dec 31, 4 AM $ 5.63
+0.00%
$ 1.13 million $ 711
Dec 31, 2 AM $ 5.91
+0.00%
$ 1.18 million $ 711
Dec 30, 4 PM $ 5.87
+3.63%
$ 1.17 million $ 889
Dec 30, 3 PM $ 5.83
+0.00%
$ 1.17 million $ 564
Dec 30, 2 PM $ 5.83
+0.00%
$ 1.17 million $ 617
Dec 30, 1 PM $ 5.83
-1.00%
$ 1.17 million $ 617