OPEN tokenized stock Historical Data

OPENx Page 15
Download
Date Close Price change Market cap Trading volume
Dec 30, 12 PM $ 5.7
+0.00%
$ 1.14 million $ 561
Dec 30, 11 AM $ 5.7
+0.00%
$ 1.14 million $ 484
Dec 30, 8 AM $ 5.6
-0.87%
$ 1.13 million $ 637
Dec 29, 8 PM $ 5.91
+0.17%
$ 1.18 million $ 2,939
Dec 29, 6 PM $ 5.76
+0.00%
$ 1.15 million $ 2,804
Dec 29, 5 PM $ 5.77
+0.00%
$ 1.15 million $ 2,804
Dec 29, 4 PM $ 5.97
+0.00%
$ 1.19 million $ 2,770
Dec 29, 3 PM $ 6
+1.83%
$ 1.2 million $ 2,823
Dec 29, 1 PM $ 5.73
+0.00%
$ 1.15 million $ 2,660
Dec 29, 12 PM $ 5.93
+0.00%
$ 1.19 million $ 2,660
Dec 29, 11 AM $ 5.75
-1.01%
$ 1.15 million $ 2,705
Dec 29, 10 AM $ 5.82
-2.46%
$ 1.16 million $ 2,578
Dec 29, 9 AM $ 5.97
-0.16%
$ 1.19 million $ 2,553
Dec 26, 3 PM $ 6.18
+1.77%
$ 1.24 million $ 428
Dec 26, 2 PM $ 6.08
+0.00%
$ 1.22 million $ 227
Dec 26, 10 AM $ 6.28
+3.22%
$ 1.26 million $ 209
Dec 26, 9 AM $ 6.3
+0.47%
$ 1.26 million $ 168
Dec 26, 8 AM $ 6.13
-2.34%
$ 1.23 million $ 62
Dec 26, 7 AM $ 6.28
+0.00%
$ 1.26 million $ 28
Dec 24, 5 PM $ 6.3
+2.39%
$ 1.26 million $ 716
Dec 24, 4 PM $ 6.3
+0.00%
$ 1.26 million $ 709
Dec 24, 9 AM $ 6.16
+0.00%
$ 1.23 million $ 680
Dec 24, 8 AM $ 6.16
-0.63%
$ 1.23 million $ 680
Dec 24, 7 AM $ 6.2
+1.12%
$ 1.24 million $ 671
Dec 24, 6 AM $ 6.13
+0.00%
$ 1.23 million $ 654
Dec 24, 4 AM $ 6.13
+0.00%
$ 1.23 million $ 704
Dec 24, 3 AM $ 6.13
+0.00%
$ -- $ 704
Dec 23, 10 PM $ 6.15
+0.00%
$ 1.23 million $ 885
Dec 23, 9 PM $ 6.15
+0.00%
$ 1.23 million $ 885
Dec 23, 7 PM $ 6.34
+0.00%
$ 1.27 million $ 904
Dec 23, 6 PM $ 6.35
+0.00%
$ 1.27 million $ 912
Dec 23, 5 PM $ 6.21
-2.76%
$ 1.24 million $ 660
Dec 23, 4 PM $ 6.44
+0.00%
$ 1.29 million $ 742
Dec 23, 3 PM $ 6.44
+0.00%
$ 1.29 million $ 855
Dec 23, 2 PM $ 6.47
+0.00%
$ 1.29 million $ 866
Dec 23, 10 AM $ 6.36
+0.00%
$ 1.27 million $ 1,020
Dec 23, 6 AM $ 6.49
-0.45%
$ 1.3 million $ 1,264
Dec 23, 4 AM $ 6.34
+0.00%
$ -- $ 1,167
Dec 23, 3 AM $ 6.34
+0.00%
$ 1.27 million $ 1,167
Dec 23, 2 AM $ 6.34
+0.00%
$ 1.27 million $ 1,167
Dec 23, 12 AM $ 6.54
+0.00%
$ 1.31 million $ 1,216
Dec 22, 11 PM $ 6.35
+0.78%
$ 1.27 million $ 1,220
Dec 22, 9 PM $ 6.52
+0.00%
$ 1.3 million $ 1,011
Dec 22, 8 PM $ 6.52
+2.78%
$ 1.3 million $ 1,009
Dec 22, 7 PM $ 6.35
-3.57%
$ 1.27 million $ 943
Dec 22, 6 PM $ 6.43
+0.00%
$ 1.29 million $ 931
Dec 22, 4 PM $ 6.62
+0.00%
$ 1.32 million $ 837
Dec 22, 3 PM $ 6.64
+0.00%
$ 1.33 million $ 656
Dec 22, 1 PM $ 6.5
+3.11%
$ 1.3 million $ 526
Dec 22, 10 AM $ 6.48
+0.00%
$ 1.3 million $ 309