OPEN tokenized stock Historical Data

OPENx Page 18
Download
Date Close Price change Market cap Trading volume
Dec 11, 4 PM $ 6.74
+0.73%
$ 1.35 million $ 4,826
Dec 11, 3 PM $ 6.84
+0.00%
$ 1.37 million $ 4,293
Dec 11, 2 PM $ 6.94
-3.28%
$ 1.39 million $ 3,769
Dec 11, 1 PM $ 7.01
+0.00%
$ 1.4 million $ 3,889
Dec 11, 11 AM $ 6.93
-0.14%
$ 1.39 million $ 3,762
Dec 11, 10 AM $ 6.95
-1.25%
$ 1.39 million $ 3,706
Dec 11, 9 AM $ 7.03
+0.00%
$ 1.41 million $ 3,662
Dec 11, 8 AM $ 6.87
+0.14%
$ 1.37 million $ 3,704
Dec 11, 7 AM $ 6.92
+0.00%
$ 1.38 million $ 3,570
Dec 11, 5 AM $ 6.97
+0.00%
$ 1.39 million $ 3,633
Dec 11, 4 AM $ 6.97
+0.00%
$ 1.39 million $ 3,597
Dec 11, 2 AM $ 6.99
+0.00%
$ 1.4 million $ 3,582
Dec 10, 8 PM $ 7.33
-2.73%
$ 1.47 million $ 3,916
Dec 10, 7 PM $ 7.63
+1.83%
$ 1.53 million $ 3,979
Dec 10, 4 PM $ 7.42
+0.53%
$ 1.48 million $ 898
Dec 10, 1 PM $ 7.35
+0.00%
$ 1.47 million $ 1,061
Dec 10, 12 PM $ 7.35
-0.27%
$ 1.47 million $ 1,061
Dec 10, 10 AM $ 7.31
-0.40%
$ 1.46 million $ 1,099
Dec 10, 9 AM $ 7.34
-0.66%
$ 1.47 million $ 1,131
Dec 10, 8 AM $ 7.39
+0.00%
$ 1.48 million $ 1,960
Dec 10, 7 AM $ 7.39
+0.00%
$ 1.48 million $ 1,981
Dec 10, 6 AM $ 7.39
+0.00%
$ 1.48 million $ 1,997
Dec 10, 4 AM $ 7.34
+0.00%
$ 1.47 million $ 1,942
Dec 10, 12 AM $ 7.1
+0.00%
$ 1.42 million $ 1,942
Dec 9, 10 PM $ 7.1
-4.10%
$ 1.42 million $ 1,793
Dec 9, 9 PM $ 7.45
+0.00%
$ 1.49 million $ 1,854
Dec 9, 8 PM $ 7.35
+2.04%
$ 1.47 million $ 1,801
Dec 9, 6 PM $ 7.14
-0.55%
$ 1.43 million $ 1,658
Dec 9, 4 PM $ 7
+0.00%
$ 1.4 million $ 1,511
Dec 9, 3 PM $ 7
+0.42%
$ 1.4 million $ 1,511
Dec 9, 2 PM $ 6.97
-1.66%
$ 1.39 million $ 2,318
Dec 9, 1 PM $ 7.11
+0.00%
$ 1.42 million $ 2,152
Dec 9, 12 PM $ 7.12
+0.00%
$ 1.42 million $ 4,182
Dec 9, 11 AM $ 7.1
+0.00%
$ 1.42 million $ 4,160
Dec 9, 10 AM $ 6.98
-1.52%
$ 1.4 million $ 4,036
Dec 9, 9 AM $ 7.14
+1.67%
$ 1.43 million $ 4,023
Dec 9, 8 AM $ 7.02
-1.51%
$ 1.4 million $ 3,115
Dec 9, 7 AM $ 7.13
+0.28%
$ 1.43 million $ 3,143
Dec 9, 6 AM $ 7.11
+0.00%
$ 1.42 million $ 3,119
Dec 9, 5 AM $ 7.11
+0.00%
$ 1.42 million $ 3,119
Dec 9, 4 AM $ 7.11
+0.00%
$ 1.42 million $ 3,119
Dec 8, 1 PM $ 7.56
+0.00%
$ 1.51 million $ 3,617
Dec 8, 12 PM $ 7.5
+0.00%
$ 1.5 million $ 2,659
Dec 8, 10 AM $ 7.49
+0.00%
$ 1.5 million $ 1,441
Dec 8, 9 AM $ 7.49
+0.00%
$ 1.5 million $ 1,441
Dec 8, 8 AM $ 7.49
+0.00%
$ 1.5 million $ 1,441
Dec 8, 7 AM $ 7.49
+0.00%
$ 1.5 million $ 1,441
Dec 8, 6 AM $ 7.49
+0.00%
$ 1.5 million $ 1,441
Dec 8, 5 AM $ 7.49
+0.00%
$ 1.5 million $ 1,441
Dec 8, 4 AM $ 7.49
+0.00%
$ 1.5 million $ 1,441