OPEN tokenized stock Historical Data

OPENx Page 2
Download
Date Close Price change Market cap Trading volume
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
May 27, 1 PM $ 4.76
+6.81%
$ 952,178 $ 2,975
May 27, 12 PM $ 4.46
+0.00%
$ 891,444 $ 60
May 27, 2 AM $ 4.59
+0.00%
$ 918,872 $ 211
May 27, 1 AM $ 4.59
+0.00%
$ 918,872 $ 211
May 26, 12 PM $ 4.6
+0.00%
$ -- $ 154
May 26, 10 AM $ 4.59
+0.00%
$ -- $ 12
May 26, 9 AM $ 4.56
+0.00%
$ 911,036 $ 12
May 26, 1 AM $ 4.45
+0.00%
$ 889,484 $ 12