OPEN tokenized stock Historical Data

OPENx Page 16
Download
Date Close Price change Market cap Trading volume
Dec 22, 9 AM $ 6.28
+0.00%
$ 1.26 million $ 292
Dec 22, 8 AM $ 6.28
+0.00%
$ 1.26 million $ 254
Dec 22, 7 AM $ 6.49
+2.80%
$ 1.26 million $ 216
Dec 22, 6 AM $ 6.31
+0.00%
$ 1.26 million $ 58
Dec 22, 5 AM $ 6.31
+0.00%
$ 1.26 million $ 58
Dec 22, 4 AM $ 6.31
+0.00%
$ 1.26 million $ 58
Dec 19, 11 PM $ 6.18
+0.00%
$ 1.24 million $ 456
Dec 19, 9 PM $ 6.4
+0.00%
$ 1.28 million $ 455
Dec 19, 7 PM $ 6.18
+0.00%
$ 1.24 million $ 1,054
Dec 19, 4 PM $ 6.32
+0.00%
$ 1.26 million $ 1,466
Dec 19, 3 PM $ 6.32
-0.77%
$ 1.26 million $ 1,523
Dec 19, 2 PM $ 6.37
+2.69%
$ 1.27 million $ 1,563
Dec 19, 1 PM $ 6.22
+0.00%
$ 1.24 million $ 1,507
Dec 19, 12 PM $ 6.22
+0.00%
$ 1.24 million $ 1,574
Dec 19, 9 AM $ 6.38
+3.17%
$ 1.28 million $ 1,650
Dec 19, 8 AM $ 6.18
-0.47%
$ 1.24 million $ 1,588
Dec 19, 7 AM $ 6.21
-2.31%
$ 1.24 million $ 1,556
Dec 19, 6 AM $ 6.36
+2.53%
$ 1.27 million $ 1,842
Dec 19, 4 AM $ 6.35
+0.00%
$ 1.27 million $ 1,871
Dec 19, 3 AM $ 6.35
+0.00%
$ 1.27 million $ 1,993
Dec 18, 8 PM $ 6.21
+0.16%
$ 1.24 million $ 2,415
Dec 18, 7 PM $ 6.34
-1.67%
$ 1.27 million $ 2,184
Dec 18, 6 PM $ 6.44
+2.82%
$ 1.29 million $ 1,772
Dec 18, 5 PM $ 6.43
-0.15%
$ 1.29 million $ 1,664
Dec 18, 4 PM $ 6.42
+1.39%
$ 1.28 million $ 1,385
Dec 18, 3 PM $ 6.33
+0.00%
$ 1.27 million $ 1,323
Dec 18, 2 PM $ 6.47
+2.17%
$ 1.29 million $ 1,827
Dec 18, 1 PM $ 6.33
+0.16%
$ 1.27 million $ 1,760
Dec 18, 12 PM $ 6.3
+0.16%
$ 1.26 million $ 1,700
Dec 18, 11 AM $ 6.29
+3.88%
$ 1.26 million $ 1,685
Dec 18, 10 AM $ 6.05
-3.29%
$ 1.21 million $ 1,624
Dec 18, 9 AM $ 6.26
+0.00%
$ 1.25 million $ 1,650
Dec 18, 8 AM $ 6.26
-0.16%
$ 1.25 million $ 1,667
Dec 18, 7 AM $ 6.27
-1.84%
$ 1.25 million $ 1,613
Dec 18, 6 AM $ 6.27
-0.16%
$ 1.25 million $ 1,647
Dec 18, 5 AM $ 6.24
+3.41%
$ 1.25 million $ 1,321
Dec 18, 4 AM $ 6.03
+0.00%
$ 1.21 million $ 1,276
Dec 18, 3 AM $ 6.26
+0.00%
$ 1.25 million $ 1,295
Dec 18, 1 AM $ 6.05
+0.00%
$ 1.21 million $ 1,194
Dec 17, 11 PM $ 6.21
+0.00%
$ 1.24 million $ 1,194
Dec 17, 9 PM $ 6.29
+0.00%
$ 1.26 million $ 1,180
Dec 17, 8 PM $ 6.29
-2.87%
$ 1.26 million $ 1,156
Dec 17, 6 PM $ 6.55
+0.00%
$ 1.31 million $ 1,849
Dec 17, 4 PM $ 6.49
-2.21%
$ 1.3 million $ 2,008
Dec 17, 3 PM $ 6.49
-4.33%
$ 1.36 million $ 2,204
Dec 17, 2 PM $ 6.79
+0.00%
$ 1.36 million $ 1,993
Dec 17, 12 PM $ 6.79
+0.00%
$ 1.36 million $ 2,076
Dec 17, 10 AM $ 6.65
+0.89%
$ 1.33 million $ 2,229
Dec 17, 9 AM $ 6.59
+0.00%
$ 1.32 million $ 2,325
Dec 17, 7 AM $ 6.62
+0.00%
$ 1.32 million $ 2,848