OPEN tokenized stock Historical Data

OPENx Page 20
Download
Date Close Price change Market cap Trading volume
Dec 2, 9 AM $ 6.94
+0.00%
$ 1.39 million $ 1,514
Dec 2, 8 AM $ 7.35
+6.38%
$ 1.47 million $ 5,232
Dec 2, 1 AM $ 7.26
+0.00%
$ 1.45 million $ 6,209
Dec 1, 8 PM $ 7.08
-0.82%
$ 1.42 million $ 6,048
Dec 1, 7 PM $ 7.24
+1.37%
$ 1.45 million $ 6,012
Dec 1, 4 PM $ 7.21
-0.14%
$ 1.44 million $ 5,875
Dec 1, 3 PM $ 7.38
+0.40%
$ 1.48 million $ 5,583
Dec 1, 2 PM $ 7.51
-1.54%
$ 1.5 million $ 5,426
Dec 1, 1 PM $ 7.63
+0.00%
$ 1.53 million $ 5,427
Dec 1, 10 AM $ 7.72
+0.00%
$ 1.54 million $ 4,941
Dec 1, 9 AM $ 7.7
+2.88%
$ 1.54 million $ 5,132
Dec 1, 8 AM $ 7.74
+4.36%
$ 1.55 million $ 861
Dec 1, 7 AM $ 7.48
+0.00%
$ 1.5 million $ 759
Dec 1, 6 AM $ 7.48
-1.80%
$ 1.5 million $ 699
Dec 1, 5 AM $ 7.48
+0.00%
$ 1.5 million $ 618
Nov 28, 9 PM $ 7.88
+5.10%
$ 1.58 million $ 3,773
Nov 28, 8 PM $ 7.89
+2.03%
$ 1.58 million $ 3,483
Nov 28, 7 PM $ 7.7
+1.29%
$ 1.54 million $ 3,468
Nov 28, 6 PM $ 7.7
+1.03%
$ 1.54 million $ 3,346
Nov 28, 5 PM $ 7.71
-1.87%
$ 1.54 million $ 3,274
Nov 28, 4 PM $ 7.74
-1.74%
$ 1.55 million $ 3,237
Nov 28, 3 PM $ 7.71
-1.87%
$ 1.54 million $ 1,850
Nov 28, 2 PM $ 7.91
+3.07%
$ 1.58 million $ 1,625
Nov 28, 1 PM $ 7.67
+0.77%
$ 1.53 million $ 1,291
Nov 28, 11 AM $ 7.61
+0.00%
$ -- $ 1,198
Nov 28, 10 AM $ 7.61
-4.43%
$ 1.52 million $ 965
Nov 28, 9 AM $ 7.95
+5.32%
$ 1.59 million $ 501
Nov 28, 8 AM $ 7.92
+0.00%
$ 1.58 million $ 109
Nov 28, 7 AM $ 7.92
+0.00%
$ 1.58 million $ 109
Nov 26, 9 PM $ 7.51
-5.66%
$ 1.5 million $ 5,577
Nov 26, 8 PM $ 7.59
+0.00%
$ 1.52 million $ 5,497
Nov 26, 6 PM $ 7.5
+0.00%
$ 1.5 million $ 2,740
Nov 26, 5 PM $ 7.57
+0.00%
$ 1.51 million $ 2,935
Nov 26, 4 PM $ 7.59
-1.52%
$ 1.52 million $ 2,964
Nov 26, 3 PM $ 7.56
+0.00%
$ 1.51 million $ 2,967
Nov 26, 2 PM $ 7.57
-0.77%
$ 1.51 million $ 2,800
Nov 26, 1 PM $ 7.63
+0.26%
$ 1.53 million $ 4,396
Nov 26, 12 PM $ 7.59
+0.00%
$ 1.52 million $ 4,387
Nov 26, 11 AM $ 7.61
-4.90%
$ 1.52 million $ 4,141
Nov 26, 10 AM $ 7.59
-4.91%
$ 1.52 million $ 4,223
Nov 26, 9 AM $ 7.98
+5.30%
$ 1.6 million $ 4,424
Nov 26, 7 AM $ 7.6
+0.00%
$ 1.52 million $ 4,750
Nov 26, 6 AM $ 7.6
-0.13%
$ 1.52 million $ 4,908
Nov 26, 5 AM $ 7.96
+0.00%
$ 1.59 million $ 4,912
Nov 26, 12 AM $ 7.55
+0.00%
$ 1.51 million $ 5,001
Nov 25, 11 PM $ 7.53
+0.00%
$ 1.51 million $ 5,001
Nov 25, 10 PM $ 7.51
+0.00%
$ 1.5 million $ 4,967
Nov 25, 9 PM $ 7.91
-0.62%
$ 1.58 million $ 5,073
Nov 25, 8 PM $ 7.94
+0.00%
$ 1.59 million $ 5,116
Nov 25, 7 PM $ 7.56
+0.00%
$ 1.51 million $ 6,768