OPEN tokenized stock Historical Data

OPENx Page 19
Download
Date Close Price change Market cap Trading volume
Jan 13, 5 AM $ 7.19
+0.00%
$ 1.44 million $ 1,518
Jan 13, 4 AM $ 7.19
+0.00%
$ 1.44 million $ 1,518
Jan 13, 3 AM $ 7.19
+4.41%
$ 1.44 million $ 1,538
Jan 13, 12 AM $ 7.21
+0.00%
$ 1.44 million $ 1,439
Jan 12, 11 PM $ 7.21
+0.00%
$ 1.44 million $ 1,474
Jan 12, 9 PM $ 7.21
+0.00%
$ 1.44 million $ 1,463
Jan 12, 8 PM $ 7.21
+0.00%
$ 1.44 million $ 1,463
Jan 12, 6 PM $ 7.25
+0.00%
$ 1.45 million $ 1,170
Jan 12, 3 PM $ 7.16
+0.00%
$ 1.43 million $ 978
Jan 12, 2 PM $ 7.01
-0.97%
$ 1.4 million $ 978
Jan 12, 1 PM $ 7.36
+0.00%
$ 1.47 million $ 447
Jan 12, 11 AM $ 7
+0.00%
$ 1.4 million $ 423
Jan 12, 10 AM $ 7
+0.00%
$ 1.4 million $ 373
Jan 12, 9 AM $ 7
+0.00%
$ 1.4 million $ 373
Jan 12, 7 AM $ 7
+0.00%
$ 1.4 million $ 373
Jan 12, 4 AM $ 7.33
-4.10%
$ 1.47 million $ 27
Jan 9, 9 PM $ 7.49
+0.00%
$ 1.5 million $ 5,569
Jan 9, 8 PM $ 7.45
+0.00%
$ 1.49 million $ 5,567
Jan 9, 6 PM $ 7.46
-3.54%
$ 1.49 million $ 5,039
Jan 9, 5 PM $ 7.85
+1.01%
$ 1.57 million $ 6,017
Jan 9, 4 PM $ 7.79
+2.98%
$ 1.56 million $ 5,207
Jan 9, 3 PM $ 7.7
+0.00%
$ 1.54 million $ 4,908
Jan 9, 2 PM $ 7.38
+5.02%
$ 1.48 million $ 4,641
Jan 9, 1 PM $ 6.99
+0.00%
$ 1.4 million $ 3,987
Jan 9, 11 AM $ 6.86
-0.28%
$ 1.37 million $ 3,946
Jan 9, 10 AM $ 6.87
-0.28%
$ 1.37 million $ 3,842
Jan 9, 9 AM $ 6.75
-5.87%
$ 1.35 million $ 3,807
Jan 9, 8 AM $ 7.2
+2.08%
$ 1.44 million $ 3,804
Jan 9, 7 AM $ 7.21
+0.00%
$ 1.44 million $ 3,613
Jan 8, 11 PM $ 6.59
+0.00%
$ 1.32 million $ 4,097
Jan 8, 10 PM $ 6.59
+0.00%
$ 1.32 million $ 4,097
Jan 8, 7 PM $ 6.81
+0.87%
$ 1.36 million $ 4,377
Jan 8, 6 PM $ 6.73
+2.08%
$ 1.35 million $ 4,164
Jan 8, 5 PM $ 6.56
+3.88%
$ 1.31 million $ 7,540
Jan 8, 2 PM $ 6.25
+0.00%
$ 1.25 million $ 6,476
Jan 8, 7 AM $ 6.21
-2.01%
$ 1.24 million $ 7,841
Jan 8, 1 AM $ 6.13
-0.48%
$ 1.23 million $ 8,303
Jan 8, 12 AM $ 6.24
+0.16%
$ 1.25 million $ 8,298
Jan 7, 11 PM $ 6.23
+0.00%
$ 1.25 million $ 8,290
Jan 7, 9 PM $ 6.12
+0.00%
$ 1.22 million $ 8,352
Jan 7, 2 PM $ 6.95
+0.00%
$ 1.39 million $ 3,594
Jan 7, 1 PM $ 6.95
+2.75%
$ 1.39 million $ 3,681
Jan 7, 12 PM $ 7
+0.00%
$ 1.4 million $ 3,060
Jan 7, 10 AM $ 6.67
-2.44%
$ 1.33 million $ 2,928
Jan 7, 9 AM $ 6.86
-0.99%
$ 1.37 million $ 2,448
Jan 7, 8 AM $ 6.77
-1.71%
$ 1.35 million $ 2,408
Jan 7, 7 AM $ 6.74
-3.78%
$ 1.35 million $ 2,341
Jan 7, 6 AM $ 7
+0.00%
$ 1.4 million $ 818
Jan 7, 4 AM $ 7.11
+0.00%
$ 1.42 million $ 820
Jan 7, 3 AM $ 7.11
+0.00%
$ 1.42 million $ 820