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 21
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 4, 2 AM $5.24
+0.00%
$1.05 million $9
May 1, 7 PM $5.3
+0.00%
$1.06 million $189
May 1, 2 PM $5.3
+0.00%
$1.06 million $207
May 1, 11 AM $5.48
+2.19%
$1.1 million $188
Apr 30, 11 PM $5.36
+0.00%
$1.07 million $467
Apr 30, 9 PM $5.36
+0.00%
$1.07 million $480
Apr 30, 8 PM $5.35
+0.00%
$1.07 million $480
Apr 30, 11 AM $5.43
+0.00%
$1.09 million $3,218
Apr 30, 9 AM $5.51
+0.00%
$1.1 million $3,218
Apr 30, 6 AM $5.52
+0.00%
$1.1 million $2,970
Apr 30, 5 AM $5.58
+0.00%
$1.12 million $2,935
Apr 29, 10 PM $5.46
+0.00%
$1.09 million $2,959
Apr 29, 8 PM $5.46
+0.00%
$1.09 million $3,121
Apr 29, 7 PM $5.34
+0.00%
$1.07 million $3,108
Apr 29, 6 PM $5.34
+0.00%
$1.07 million $2,953
Apr 29, 5 PM $5.44
+0.00%
$1.09 million $2,854
Apr 29, 4 PM $5.44
+0.00%
$1.09 million $1,031
Apr 29, 12 PM $5.45
+0.00%
$1.09 million $1,031
Apr 29, 9 AM $5.45
+0.00%
$1.09 million $244
Apr 29, 8 AM $5.45
+0.00%
$1.09 million $244
Apr 29, 6 AM $5.45
+0.00%
$1.09 million $244
Apr 28, 5 PM $5.42
+0.00%
$1.08 million $8
Apr 28, 2 PM $5.42
+0.00%
$1.08 million $20
Apr 28, 11 AM $5.42
+0.00%
$1.08 million $20
Apr 28, 9 AM $5.42
+0.00%
$1.08 million $20
Apr 28, 8 AM $5.42
+0.00%
$1.08 million $20
Apr 28, 6 AM $5.42
+0.00%
$1.08 million $20
Apr 27, 5 PM $5.46
-4.46%
$1.09 million $147
Apr 27, 5 AM $5.52
+0.00%
$1.1 million $141
Apr 27, 4 AM $5.52
+0.00%
$1.1 million $94
Apr 24, 9 PM $5.52
+0.00%
$1.1 million $527
Apr 24, 11 AM $5.21
+0.00%
$1.04 million $212
Apr 24, 4 AM $4.89
+0.00%
$977,648 $123
Apr 24, 3 AM $4.89
+0.00%
$977,648 $123
Apr 23, 9 AM $5.24
+0.00%
$1.05 million $220
Apr 23, 8 AM $5.28
-1.28%
$1.06 million $220
Apr 23, 7 AM $5.35
+0.00%
$1.07 million $117
Apr 23, 12 AM $5.29
+0.00%
$1.06 million $219
Apr 22, 8 PM $5.29
+0.00%
$1.06 million $180
Apr 22, 5 PM $5.29
+0.00%
$1.06 million $412
Apr 22, 4 PM $5.42
+0.00%
$1.08 million $454
Apr 22, 3 PM $5.42
-0.72%
$1.08 million $486
Apr 22, 2 PM $5.43
-4.15%
$1.09 million $475
Apr 22, 1 PM $5.66
+0.00%
$1.13 million $476
Apr 22, 10 AM $5.86
+0.00%
$1.17 million $739
Apr 22, 7 AM $5.81
+0.00%
$1.16 million $846
Apr 22, 6 AM $5.81
+0.00%
$1.16 million $828
Apr 22, 4 AM $5.81
+0.00%
$1.16 million $828
Apr 22, 3 AM $5.81
+2.24%
$1.16 million $828
Apr 21, 7 PM $5.66
+0.00%
$1.13 million $703