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.

OPEN tokenized stock Historical Data

OPENx Page 22
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.

Apr 21, 7 PM $5.66
+0.00%
$1.13 million $703
Apr 21, 6 PM $5.66
+0.00%
$1.13 million $672
Apr 21, 5 PM $5.81
-0.34%
$1.16 million $436
Apr 21, 4 PM $5.91
+0.00%
$1.18 million $416
Apr 21, 2 PM $5.71
+0.00%
$1.14 million $469
Apr 21, 11 AM $5.43
+0.00%
$1.09 million $389
Apr 21, 10 AM $5.38
+0.00%
$-- $202
Apr 21, 9 AM $5.38
+0.00%
$1.08 million $202
Apr 21, 7 AM $5.36
+0.00%
$1.07 million $152
Apr 21, 6 AM $5.36
+0.00%
$1.07 million $247
Apr 21, 1 AM $5.36
+0.00%
$1.07 million $247
Apr 21, 12 AM $5.36
-0.18%
$1.07 million $247
Apr 20, 2 PM $5.11
+0.00%
$1.02 million $145
Apr 20, 1 PM $5.11
+0.00%
$1.02 million $145
Apr 20, 12 PM $5.11
+0.00%
$1.02 million $145
Apr 20, 10 AM $5.11
+0.00%
$1.02 million $145
Apr 20, 9 AM $5.11
+0.00%
$1.02 million $145
Apr 20, 7 AM $4.77
+0.00%
$954,138 $99
Apr 17, 4 PM $5.38
+1.48%
$1.08 million $2,490
Apr 17, 2 PM $5.31
-1.63%
$1.06 million $2,651
Apr 17, 1 PM $5.46
+0.00%
$1.09 million $306
Apr 17, 6 AM $5.24
+0.00%
$1.05 million $3,155
Apr 16, 2 PM $5.03
+0.00%
$1.01 million $2,913
Apr 16, 12 PM $4.77
+0.00%
$954,138 $718
Apr 16, 11 AM $4.77
+1.04%
$954,138 $671
Apr 16, 10 AM $4.72
+0.00%
$944,342 $650
Apr 16, 4 AM $4.68
+0.00%
$936,506 $52
Apr 16, 2 AM $4.68
+0.00%
$936,506 $52
Apr 16, 1 AM $4.68
+0.00%
$936,506 $52
Apr 15, 1 PM $4.6
+0.00%
$920,832 $52
Apr 15, 7 AM $4.6
+5.15%
$920,832 $6
Apr 15, 3 AM $4.38
+0.00%
$875,770 $6
Apr 15, 2 AM $4.38
+0.00%
$875,770 $6
Apr 15, 1 AM $4.38
+0.00%
$875,770 $6
Apr 14, 10 PM $4.38
+0.00%
$875,770 $63
Apr 14, 8 AM $4.38
+0.00%
$875,770 $63
Apr 14, 6 AM $4.22
+0.00%
$844,422 $63
Apr 14, 3 AM $4.37
+0.00%
$873,810 $57
Apr 13, 6 PM $4.69
+0.00%
$938,464 $23
Apr 13, 2 PM $4.69
+0.00%
$938,464 $23
Apr 13, 12 PM $4.69
+0.00%
$938,464 $23
Apr 13, 10 AM $4.69
+0.00%
$938,464 $23
Apr 13, 9 AM $4.69
+0.00%
$938,464 $23
Apr 13, 8 AM $4.69
+0.00%
$938,464 $23
Apr 10, 11 AM $4.21
+0.00%
$842,462 $54
Apr 10, 10 AM $4.21
+0.00%
$842,462 $54
Apr 10, 9 AM $4.21
+0.00%
$842,462 $54
Apr 10, 8 AM $4.21
+0.00%
$842,462 $48
Apr 10, 6 AM $4.21
+0.00%
$842,462 $48
Apr 9, 8 PM $4.46
+0.00%
$891,444 $70