Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

OPEN tokenized stock Historical Data

OPENx Page 20
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

May 11, 3 AM $5.05
+0.00%
$1.01 million $72
May 8, 10 AM $5.28
+0.19%
$1.06 million $1,096
May 8, 9 AM $5.27
+0.00%
$1.05 million $1,055
May 8, 8 AM $5.27
-3.93%
$1.05 million $1,097
May 8, 7 AM $5.49
+0.00%
$1.1 million $1,029
May 8, 5 AM $5.49
+0.00%
$1.1 million $1,029
May 8, 4 AM $5.49
+0.00%
$1.1 million $1,228
May 8, 3 AM $5.49
+0.00%
$1.1 million $1,228
May 7, 9 PM $5.49
+0.00%
$1.1 million $1,244
May 7, 8 PM $5.38
+0.00%
$1.08 million $1,162
May 7, 6 PM $5.29
+0.00%
$1.06 million $891
May 7, 5 PM $5.53
+0.00%
$1.11 million $901
May 7, 4 PM $5.53
+0.00%
$1.11 million $362
May 7, 1 PM $5.48
+0.00%
$1.1 million $370
May 7, 9 AM $5.5
+0.18%
$1.1 million $338
May 7, 8 AM $5.43
+0.00%
$1.09 million $495
May 7, 7 AM $5.43
+0.00%
$1.09 million $459
May 7, 4 AM $5.5
+0.00%
$1.1 million $459
May 7, 1 AM $5.56
+0.00%
$1.11 million $298
May 6, 4 PM $5.2
+0.00%
$1.04 million $302
May 6, 3 PM $5.2
+0.00%
$1.04 million $302
May 6, 2 PM $5.2
+0.00%
$1.04 million $302
May 6, 10 AM $5.23
-0.74%
$1.05 million $311
May 6, 9 AM $5.13
+0.00%
$1.03 million $318
May 6, 7 AM $5.1
+0.00%
$1.02 million $134
May 6, 6 AM $5.1
+0.00%
$1.02 million $208
May 6, 5 AM $5.1
+0.00%
$1.02 million $208
May 6, 4 AM $5.1
+0.00%
$1.02 million $232
May 6, 3 AM $5.1
+0.00%
$1.02 million $232
May 5, 8 PM $5.06
+0.00%
$1.01 million $536
May 5, 7 PM $5.06
+0.00%
$1.01 million $536
May 5, 5 PM $5.12
+0.00%
$1.02 million $602
May 5, 4 PM $5.12
+0.00%
$1.02 million $565
May 5, 2 PM $5.12
+0.00%
$1.02 million $589
May 5, 11 AM $5.12
-0.19%
$1.02 million $680
May 5, 10 AM $5.14
+0.00%
$1.03 million $668
May 5, 9 AM $5.14
-2.05%
$1.03 million $697
May 5, 7 AM $5.25
+3.28%
$1.05 million $749
May 5, 6 AM $5.08
+0.00%
$1.02 million $651
May 5, 4 AM $5.08
+1.37%
$1.02 million $651
May 5, 3 AM $5.02
+0.00%
$1 million $619
May 4, 10 PM $5.02
+0.20%
$1 million $628
May 4, 9 PM $5.01
-3.77%
$1 million $565
May 4, 7 PM $5.21
+0.00%
$1.04 million $306
May 4, 6 PM $5.26
+0.00%
$1.05 million $277
May 4, 5 PM $5.02
+0.00%
$1 million $264
May 4, 10 AM $5.39
+0.00%
$1.08 million $126
May 4, 9 AM $5.39
+2.80%
$1.08 million $126
May 4, 8 AM $5.24
+0.00%
$1.05 million $9
May 4, 4 AM $5.24
+0.00%
$1.05 million $9