OPEN tokenized stock Historical Data

OPENx Page 21
Download
Date Close Price change Market cap Trading volume
Nov 25, 6 PM $ 7.62
-1.02%
$ 1.52 million $ 6,768
Nov 25, 5 PM $ 7.6
+0.00%
$ 1.52 million $ 7,235
Nov 25, 4 PM $ 7.71
-0.88%
$ 1.54 million $ 7,567
Nov 25, 3 PM $ 7.84
-0.37%
$ 1.57 million $ 7,897
Nov 25, 2 PM $ 7.88
+1.52%
$ 1.58 million $ 7,969
Nov 25, 1 PM $ 7.87
+0.00%
$ 1.57 million $ 5,667
Nov 25, 12 PM $ 7.85
+0.00%
$ 1.57 million $ 5,362
Nov 25, 10 AM $ 7.41
+0.00%
$ 1.48 million $ 4,975
Nov 25, 9 AM $ 7.41
-5.38%
$ 1.48 million $ 5,008
Nov 25, 8 AM $ 7.84
+0.25%
$ 1.57 million $ 4,771
Nov 25, 7 AM $ 7.83
-0.13%
$ 1.57 million $ 6,421
Nov 25, 6 AM $ 7.86
+0.00%
$ 1.57 million $ 6,247
Nov 25, 5 AM $ 7.86
+0.00%
$ 1.57 million $ 6,216
Nov 24, 9 PM $ 7.89
+0.00%
$ 1.58 million $ 5,839
Nov 24, 8 PM $ 8
+1.78%
$ 1.6 million $ 5,431
Nov 24, 7 PM $ 7.81
+1.56%
$ 1.56 million $ 3,661
Nov 24, 6 PM $ 7.74
+1.98%
$ 1.55 million $ 3,457
Nov 24, 5 PM $ 7.58
+0.26%
$ 1.52 million $ 2,945
Nov 24, 3 PM $ 6.89
+0.00%
$ 1.38 million $ 1,874
Nov 24, 2 PM $ 6.89
-0.72%
$ 1.38 million $ 1,874
Nov 24, 1 PM $ 6.94
+0.00%
$ 1.39 million $ 1,746
Nov 24, 10 AM $ 6.94
+0.00%
$ 1.39 million $ 1,746
Nov 24, 9 AM $ 6.62
+0.00%
$ 1.32 million $ 1,746
Nov 24, 8 AM $ 6.62
-4.06%
$ 1.32 million $ 1,547
Nov 24, 7 AM $ 6.69
+0.00%
$ 1.34 million $ 47
Nov 24, 5 AM $ 6.69
+0.00%
$ 1.34 million $ 32
Nov 24, 4 AM $ 6.69
+0.00%
$ 1.34 million $ 32
Nov 21, 10 PM $ 6.79
+0.00%
$ 1.36 million $ 10,936
Nov 21, 9 PM $ 6.8
+0.00%
$ 1.36 million $ 10,909
Nov 21, 7 PM $ 6.68
-0.89%
$ 1.34 million $ 10,908
Nov 21, 6 PM $ 6.66
-1.77%
$ 1.33 million $ 10,747
Nov 21, 4 PM $ 6.45
+0.00%
$ 1.29 million $ 6,699
Nov 21, 11 AM $ 5.79
-4.61%
$ 1.16 million $ 4,788
Nov 21, 10 AM $ 6.06
+0.66%
$ 1.21 million $ 1,849
Nov 21, 9 AM $ 5.82
-6.28%
$ 1.16 million $ 1,690
Nov 21, 8 AM $ 6.21
-0.64%
$ 1.24 million $ 1,705
Nov 21, 7 AM $ 6.25
+0.00%
$ 1.25 million $ 1,745
Nov 21, 6 AM $ 6.25
+4.52%
$ 1.25 million $ 2,121
Nov 21, 5 AM $ 5.98
+0.00%
$ 1.2 million $ 1,985
Nov 21, 4 AM $ 5.98
-0.17%
$ 1.2 million $ 1,959
Nov 21, 3 AM $ 6.27
-0.48%
$ 1.25 million $ 1,782
Nov 21, 1 AM $ 6.3
+0.00%
$ 1.26 million $ 1,877
Nov 21, 12 AM $ 6.3
+0.00%
$ 1.26 million $ 1,885
Nov 20, 11 PM $ 6.3
+1.45%
$ 1.26 million $ 1,998
Nov 20, 10 PM $ 6.29
+0.00%
$ 1.26 million $ 1,963
Nov 20, 8 PM $ 6.3
+0.00%
$ 1.26 million $ 2,643
Nov 20, 7 PM $ 6.34
+0.00%
$ 1.27 million $ 2,745
Nov 20, 6 PM $ 6.49
+0.00%
$ 1.3 million $ 2,740
Nov 20, 5 PM $ 6.56
-0.46%
$ 1.31 million $ 3,491
Nov 20, 4 PM $ 6.64
+0.00%
$ 1.33 million $ 3,436