OPEN tokenized stock Historical Data

OPENx Page 22
Download
Date Close Price change Market cap Trading volume
Dec 19, 9 AM $ 6.38
+3.17%
$ 1.28 million $ 1,650
Dec 19, 8 AM $ 6.18
-0.47%
$ 1.24 million $ 1,588
Dec 19, 7 AM $ 6.21
-2.31%
$ 1.24 million $ 1,556
Dec 19, 6 AM $ 6.36
+2.53%
$ 1.27 million $ 1,842
Dec 19, 4 AM $ 6.35
+0.00%
$ 1.27 million $ 1,871
Dec 19, 3 AM $ 6.35
+0.00%
$ 1.27 million $ 1,993
Dec 18, 8 PM $ 6.21
+0.16%
$ 1.24 million $ 2,415
Dec 18, 7 PM $ 6.34
-1.67%
$ 1.27 million $ 2,184
Dec 18, 6 PM $ 6.44
+2.82%
$ 1.29 million $ 1,772
Dec 18, 5 PM $ 6.43
-0.15%
$ 1.29 million $ 1,664
Dec 18, 4 PM $ 6.42
+1.39%
$ 1.28 million $ 1,385
Dec 18, 3 PM $ 6.33
+0.00%
$ 1.27 million $ 1,323
Dec 18, 2 PM $ 6.47
+2.17%
$ 1.29 million $ 1,827
Dec 18, 1 PM $ 6.33
+0.16%
$ 1.27 million $ 1,760
Dec 18, 12 PM $ 6.3
+0.16%
$ 1.26 million $ 1,700
Dec 18, 11 AM $ 6.29
+3.88%
$ 1.26 million $ 1,685
Dec 18, 10 AM $ 6.05
-3.29%
$ 1.21 million $ 1,624
Dec 18, 9 AM $ 6.26
+0.00%
$ 1.25 million $ 1,650
Dec 18, 8 AM $ 6.26
-0.16%
$ 1.25 million $ 1,667
Dec 18, 7 AM $ 6.27
-1.84%
$ 1.25 million $ 1,613
Dec 18, 6 AM $ 6.27
-0.16%
$ 1.25 million $ 1,647
Dec 18, 5 AM $ 6.24
+3.41%
$ 1.25 million $ 1,321
Dec 18, 4 AM $ 6.03
+0.00%
$ 1.21 million $ 1,276
Dec 18, 3 AM $ 6.26
+0.00%
$ 1.25 million $ 1,295
Dec 18, 1 AM $ 6.05
+0.00%
$ 1.21 million $ 1,194
Dec 17, 11 PM $ 6.21
+0.00%
$ 1.24 million $ 1,194
Dec 17, 9 PM $ 6.29
+0.00%
$ 1.26 million $ 1,180
Dec 17, 8 PM $ 6.29
-2.87%
$ 1.26 million $ 1,156
Dec 17, 6 PM $ 6.55
+0.00%
$ 1.31 million $ 1,849
Dec 17, 4 PM $ 6.49
-2.21%
$ 1.3 million $ 2,008
Dec 17, 3 PM $ 6.49
-4.33%
$ 1.36 million $ 2,204
Dec 17, 2 PM $ 6.79
+0.00%
$ 1.36 million $ 1,993
Dec 17, 12 PM $ 6.79
+0.00%
$ 1.36 million $ 2,076
Dec 17, 10 AM $ 6.65
+0.89%
$ 1.33 million $ 2,229
Dec 17, 9 AM $ 6.59
+0.00%
$ 1.32 million $ 2,325
Dec 17, 7 AM $ 6.62
+0.00%
$ 1.32 million $ 2,848
Dec 17, 5 AM $ 6.62
+0.00%
$ 1.32 million $ 2,793
Dec 17, 4 AM $ 6.81
+0.58%
$ 1.36 million $ 2,794
Dec 17, 3 AM $ 6.77
+0.00%
$ 1.35 million $ 2,861
Dec 16, 9 PM $ 6.8
+0.00%
$ 1.36 million $ 2,935
Dec 16, 8 PM $ 6.84
+3.10%
$ 1.37 million $ 3,044
Dec 16, 7 PM $ 6.63
+0.00%
$ 1.33 million $ 1,981
Dec 16, 6 PM $ 6.45
-0.15%
$ 1.29 million $ 2,098
Dec 16, 5 PM $ 6.43
+0.00%
$ 1.29 million $ 1,989
Dec 16, 4 PM $ 6.62
+4.48%
$ 1.32 million $ 1,955
Dec 16, 3 PM $ 6.34
-2.27%
$ 1.27 million $ 1,749
Dec 16, 1 PM $ 6.36
+0.00%
$ 1.27 million $ 2,123
Dec 16, 11 AM $ 6.28
+0.00%
$ 1.26 million $ 2,214
Dec 16, 10 AM $ 6.28
+0.31%
$ 1.26 million $ 1,985
Dec 16, 9 AM $ 6.45
+0.15%
$ 1.29 million $ 1,811