OPEN tokenized stock Historical Data

OPENx Page 22
Download
Date Close Price change Market cap Trading volume
Nov 20, 2 PM $ 7.09
+0.00%
$ 1.42 million $ 4,247
Nov 20, 1 PM $ 6.98
+3.71%
$ 1.4 million $ 5,091
Nov 20, 12 PM $ 7.05
+4.75%
$ 1.41 million $ 4,178
Nov 20, 10 AM $ 7.07
-1.12%
$ 1.41 million $ 4,676
Nov 20, 9 AM $ 7.08
+0.00%
$ 1.42 million $ 5,796
Nov 20, 8 AM $ 7.08
+0.00%
$ 1.42 million $ 5,722
Nov 20, 7 AM $ 7.08
+0.00%
$ 1.42 million $ 5,660
Nov 20, 6 AM $ 7.08
+0.00%
$ 1.42 million $ 5,248
Nov 20, 5 AM $ 7.08
+0.00%
$ 1.42 million $ 5,071
Nov 20, 4 AM $ 7.08
+0.28%
$ 1.42 million $ 5,012
Nov 20, 2 AM $ 7.06
+0.00%
$ 1.41 million $ 4,985
Nov 20, 1 AM $ 6.69
+0.00%
$ 1.34 million $ 4,985
Nov 19, 9 PM $ 6.52
-1.81%
$ 1.3 million $ 4,658
Nov 19, 8 PM $ 6.58
+0.00%
$ 1.32 million $ 3,796
Nov 19, 7 PM $ 6.55
-1.80%
$ 1.31 million $ 3,731
Nov 19, 6 PM $ 6.77
+0.00%
$ 1.35 million $ 3,689
Nov 19, 5 PM $ 6.75
-1.03%
$ 1.35 million $ 3,732
Nov 19, 4 PM $ 6.75
-5.99%
$ 1.35 million $ 2,976
Nov 19, 3 PM $ 7.19
+2.13%
$ 1.44 million $ 2,678
Nov 19, 2 PM $ 7.07
-4.33%
$ 1.41 million $ 2,311
Nov 19, 12 PM $ 7.54
+0.94%
$ 1.51 million $ 1,636
Nov 19, 10 AM $ 7.16
+0.00%
$ 1.43 million $ 1,094
Nov 19, 9 AM $ 7.48
-0.53%
$ 1.5 million $ 998
Nov 19, 8 AM $ 7.52
+0.00%
$ 1.5 million $ 1,831
Nov 19, 5 AM $ 7.52
+0.00%
$ 1.5 million $ 1,831
Nov 19, 4 AM $ 7.52
+0.00%
$ 1.5 million $ 1,831
Nov 19, 3 AM $ 7.52
+0.00%
$ 1.5 million $ 1,831
Nov 19, 12 AM $ 7.52
+0.00%
$ 1.5 million $ 26,413
Nov 18, 4 PM $ 7.52
+0.00%
$ 1.5 million $ 118,242
Nov 18, 3 PM $ 7.52
+0.00%
$ 1.5 million $ 118,555
Nov 18, 7 AM $ 7.52
+0.00%
$ 1.5 million $ 120,549
Nov 18, 3 AM $ 7.61
+0.00%
$ 1.52 million $ 120,657
Nov 17, 11 PM $ 7.61
+0.00%
$ 1.52 million $ 97,634
Nov 17, 9 PM $ 7.76
+0.00%
$ 1.55 million $ 68,914
Nov 17, 8 PM $ 7.76
+1.97%
$ 1.55 million $ 61,085
Nov 17, 7 PM $ 7.61
-0.26%
$ 1.52 million $ 2,726
Nov 17, 6 PM $ 7.63
-3.17%
$ 1.53 million $ 2,661
Nov 17, 5 PM $ 7.93
+0.00%
$ 1.59 million $ 2,626
Nov 17, 4 PM $ 8.03
+5.10%
$ 1.61 million $ 2,632
Nov 17, 3 PM $ 7.58
-5.72%
$ 1.52 million $ 2,433
Nov 17, 2 PM $ 8.11
+0.37%
$ 1.62 million $ 2,214
Nov 17, 1 PM $ 8
-4.99%
$ 1.6 million $ 2,115
Nov 17, 12 PM $ 8.42
+0.12%
$ 1.68 million $ 1,960
Nov 17, 11 AM $ 8.42
+0.00%
$ -- $ 1,707
Nov 17, 10 AM $ 8.11
+0.00%
$ 1.62 million $ 1,588
Nov 17, 9 AM $ 8.46
+0.83%
$ 1.69 million $ 852
Nov 17, 8 AM $ 8.39
+4.22%
$ 1.68 million $ 690
Nov 17, 7 AM $ 8.04
-4.17%
$ 1.61 million $ 367
Nov 17, 6 AM $ 8.39
+3.58%
$ 1.68 million $ 241
Nov 14, 6 PM $ 9.05
+0.00%
$ 1.81 million $ 123,045