OPEN tokenized stock Historical Data

OPENx Page 19
Download
Date Close Price change Market cap Trading volume
Dec 8, 4 AM $ 7.49
+0.00%
$ 1.5 million $ 1,441
Dec 5, 6 PM $ 7.57
+0.00%
$ 1.51 million $ 2,662
Dec 5, 4 PM $ 7.98
+0.00%
$ -- $ 3,061
Dec 5, 3 PM $ 7.98
+0.00%
$ 1.6 million $ 3,209
Dec 5, 2 PM $ 7.98
+0.00%
$ 1.6 million $ 3,282
Dec 5, 1 PM $ 7.98
+0.00%
$ 1.6 million $ 3,386
Dec 5, 11 AM $ 7.84
+0.00%
$ 1.57 million $ 3,506
Dec 5, 10 AM $ 7.83
+0.00%
$ 1.57 million $ 3,399
Dec 5, 9 AM $ 7.83
+0.25%
$ 1.57 million $ 3,618
Dec 5, 8 AM $ 7.82
-0.75%
$ 1.56 million $ 3,722
Dec 5, 7 AM $ 7.83
-0.37%
$ 1.57 million $ 3,565
Dec 5, 6 AM $ 7.86
-0.25%
$ 1.57 million $ 3,528
Dec 5, 5 AM $ 7.81
-0.62%
$ 1.56 million $ 2,979
Dec 5, 4 AM $ 7.85
+0.00%
$ 1.57 million $ 2,902
Dec 5, 3 AM $ 7.86
+0.63%
$ 1.57 million $ 2,749
Dec 5, 2 AM $ 7.81
+0.00%
$ 1.56 million $ 2,742
Dec 5, 1 AM $ 7.81
+0.00%
$ 1.56 million $ 2,742
Dec 4, 8 PM $ 7.89
+0.50%
$ 1.58 million $ 2,373
Dec 4, 7 PM $ 7.32
-0.93%
$ 1.46 million $ 2,308
Dec 4, 6 PM $ 7.41
+0.00%
$ -- $ 1,384
Dec 4, 5 PM $ 7.5
+2.54%
$ 1.5 million $ 1,375
Dec 4, 4 PM $ 7.31
+1.08%
$ 1.46 million $ 1,523
Dec 4, 3 PM $ 7.23
+0.41%
$ 1.45 million $ 1,340
Dec 4, 2 PM $ 7.26
+0.00%
$ 1.45 million $ 1,279
Dec 4, 1 PM $ 7.2
+0.55%
$ 1.44 million $ 2,378
Dec 4, 12 PM $ 7.16
+0.00%
$ 1.43 million $ 2,225
Dec 4, 11 AM $ 7.17
+0.00%
$ 1.43 million $ 2,024
Dec 4, 10 AM $ 6.74
-6.01%
$ 1.35 million $ 2,119
Dec 4, 9 AM $ 7.16
-1.35%
$ 1.43 million $ 1,923
Dec 4, 8 AM $ 7.26
+0.00%
$ 1.45 million $ 1,934
Dec 4, 7 AM $ 7.26
+0.00%
$ 1.45 million $ 1,934
Dec 4, 12 AM $ 7.26
+0.00%
$ 1.45 million $ 1,854
Dec 3, 11 PM $ 7.18
+0.00%
$ 1.44 million $ 1,854
Dec 3, 7 PM $ 7.23
+0.27%
$ 1.45 million $ 2,036
Dec 3, 5 PM $ 7.24
+0.00%
$ 1.45 million $ 1,873
Dec 3, 4 PM $ 7.24
+0.00%
$ 1.45 million $ 1,906
Dec 3, 3 PM $ 7.19
+0.00%
$ 1.44 million $ 2,354
Dec 3, 2 PM $ 7.11
-0.14%
$ 1.42 million $ 2,354
Dec 3, 1 PM $ 6.97
+0.00%
$ 1.39 million $ 1,145
Dec 3, 11 AM $ 6.81
+0.00%
$ 1.36 million $ 1,307
Dec 3, 4 AM $ 7.28
+0.00%
$ 1.46 million $ 1,578
Dec 3, 3 AM $ 7.28
+0.00%
$ 1.46 million $ 1,578
Dec 3, 12 AM $ 7.29
+0.00%
$ 1.46 million $ 1,578
Dec 2, 9 PM $ 7.32
+0.00%
$ 1.46 million $ 1,572
Dec 2, 8 PM $ 7
-3.25%
$ 1.4 million $ 1,478
Dec 2, 4 PM $ 7.5
+4.79%
$ 1.5 million $ 1,279
Dec 2, 3 PM $ 7.16
+0.14%
$ 1.43 million $ 1,299
Dec 2, 2 PM $ 7.15
+0.00%
$ 1.43 million $ 1,479
Dec 2, 1 PM $ 7.15
+0.00%
$ 1.43 million $ 1,535
Dec 2, 11 AM $ 6.9
-6.88%
$ 1.38 million $ 1,496