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.

OPEN tokenized stock Historical Data

OPENx Page 17
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.

Jun 5, 10 AM $4.91
+0.00%
$981,568 $163
Jun 5, 8 AM $4.91
+0.00%
$981,568 $175
Jun 5, 7 AM $4.91
+0.00%
$981,568 $187
Jun 5, 6 AM $4.91
+0.00%
$981,568 $187
Jun 4, 4 PM $5.02
+0.00%
$1 million $2,647
Jun 4, 10 AM $4.82
+0.00%
$963,934 $2,473
Jun 4, 9 AM $4.89
+0.00%
$977,648 $2,497
Jun 4, 7 AM $4.99
+0.00%
$997,240 $2,518
Jun 4, 6 AM $4.81
+0.00%
$961,974 $5,724
Jun 4, 5 AM $4.75
+0.00%
$950,220 $3,163
Jun 3, 8 PM $5.46
+0.00%
$1.09 million $3,797
Jun 3, 7 PM $5.46
+0.00%
$1.09 million $3,797
Jun 3, 6 PM $5.46
+0.00%
$1.09 million $3,811
Jun 3, 5 PM $5.46
+0.00%
$1.09 million $3,811
Jun 3, 3 PM $5.46
+0.00%
$1.09 million $4,366
Jun 3, 1 PM $5.46
+0.00%
$-- $4,396
Jun 3, 12 PM $5.3
+0.00%
$1.06 million $4,614
Jun 3, 10 AM $5.3
+0.00%
$1.06 million $4,425
Jun 3, 9 AM $5.3
+0.00%
$1.06 million $4,425
Jun 3, 8 AM $5.3
-4.42%
$1.06 million $4,425
Jun 3, 7 AM $5.54
+0.00%
$1.11 million $4,605
Jun 3, 6 AM $5.37
+0.00%
$1.07 million $4,883
Jun 3, 5 AM $5.37
+0.00%
$1.07 million $1,452
Jun 2, 1 PM $5.29
+0.00%
$1.06 million $2,676
Jun 2, 9 AM $5.31
+0.00%
$1.06 million $2,553
Jun 2, 8 AM $5.31
+0.00%
$1.06 million $2,553
Jun 2, 7 AM $5.31
+0.00%
$1.06 million $2,553
Jun 2, 5 AM $5.32
+0.00%
$1.06 million $2,291
Jun 1, 6 PM $5.36
+2.05%
$1.07 million $1,573
Jun 1, 5 PM $5.44
+1.65%
$1.09 million $1,224
Jun 1, 4 PM $5.16
+0.00%
$1.03 million $671
Jun 1, 1 PM $4.98
+0.00%
$995,282 $378
Jun 1, 10 AM $4.98
+0.00%
$995,282 $107
May 29, 10 PM $4.91
+0.00%
$981,568 $37
May 29, 8 AM $5.2
+0.00%
$1.04 million $494
May 29, 7 AM $5.2
+0.00%
$1.04 million $494
May 29, 6 AM $5.2
+0.00%
$1.04 million $494
May 29, 12 AM $5.2
+0.00%
$1.04 million $517
May 28, 11 PM $5.05
+0.00%
$1.01 million $531
May 28, 8 PM $5.2
+0.00%
$1.04 million $505
May 28, 7 PM $5.17
+0.38%
$1.03 million $551
May 28, 3 PM $4.75
+0.00%
$950,220 $271
May 28, 2 PM $4.81
+0.00%
$961,974 $271
May 28, 12 PM $4.75
+0.21%
$950,220 $3,232
May 28, 11 AM $4.74
+0.00%
$948,260 $3,175
May 28, 10 AM $4.74
+0.00%
$948,260 $3,175
May 28, 9 AM $4.74
+0.00%
$948,260 $3,175
May 28, 8 AM $4.74
+0.00%
$948,260 $3,175
May 27, 7 PM $4.85
+0.00%
$969,812 $3,193
May 27, 2 PM $4.91
+3.09%
$981,568 $3,184