OPEN tokenized stock Historical Data

OPENx Page 23
Download
Date Close Price change Market cap Trading volume
Nov 14, 3 PM $ 9.05
+0.00%
$ 1.81 million $ 123,069
Nov 14, 2 PM $ 8.51
-5.97%
$ 1.7 million $ 123,468
Nov 14, 1 PM $ 9.05
+0.00%
$ 1.81 million $ 124,017
Nov 14, 10 AM $ 8.51
+0.00%
$ 1.7 million $ 118,009
Nov 14, 9 AM $ 8.51
-5.97%
$ 1.7 million $ 125,546
Nov 14, 8 AM $ 9.05
+0.00%
$ 1.81 million $ 125,580
Nov 14, 7 AM $ 8.51
+0.00%
$ 1.7 million $ 125,580
Nov 14, 5 AM $ 8.51
+0.00%
$ 1.7 million $ 120,712
Nov 14, 3 AM $ 9.05
+0.00%
$ 1.81 million $ 120,712
Nov 14, 1 AM $ 8.51
-0.23%
$ 1.7 million $ 128,460
Nov 14, 12 AM $ 8.58
-0.12%
$ 1.72 million $ 108,313
Nov 13, 11 PM $ 8.59
-0.12%
$ 1.72 million $ 22,327
Nov 13, 7 PM $ 8.59
+0.00%
$ 1.72 million $ 9,404
Nov 13, 6 PM $ 8.97
+1.24%
$ 1.79 million $ 9,026
Nov 13, 5 PM $ 8.87
+0.23%
$ 1.77 million $ 9,079
Nov 13, 4 PM $ 8.75
-5.41%
$ 1.75 million $ 9,105
Nov 13, 3 PM $ 9.17
-0.33%
$ 1.83 million $ 9,799
Nov 13, 2 PM $ 9
-0.33%
$ 1.8 million $ 9,428
Nov 13, 1 PM $ 9.15
+1.55%
$ 1.83 million $ 9,604
Nov 13, 12 PM $ 8.96
-4.98%
$ 1.79 million $ 9,648
Nov 13, 11 AM $ 9.44
-1.05%
$ 1.89 million $ 9,554
Nov 13, 10 AM $ 9.54
+0.00%
$ 1.91 million $ 8,339
Nov 13, 9 AM $ 9.54
+0.00%
$ 1.91 million $ 8,165
Nov 13, 8 AM $ 9.53
-0.10%
$ 1.91 million $ 7,955
Nov 13, 7 AM $ 9.08
-5.02%
$ 1.82 million $ 7,708
Nov 13, 6 AM $ 9.08
-4.72%
$ 1.82 million $ 8,024
Nov 13, 5 AM $ 9.53
-0.52%
$ 1.91 million $ 8,627
Nov 13, 4 AM $ 9.58
+5.51%
$ 1.92 million $ 9,435
Nov 13, 3 AM $ 9.54
+0.00%
$ 1.91 million $ 6,377
Nov 12, 4 PM $ 8.62
-0.23%
$ 1.72 million $ 7,863
Nov 12, 3 PM $ 8.42
+1.45%
$ 1.68 million $ 7,629
Nov 12, 2 PM $ 8.46
+0.48%
$ 1.69 million $ 8,154
Nov 12, 1 PM $ 8.63
+5.76%
$ 1.73 million $ 11,755
Nov 12, 12 PM $ 8.53
+0.00%
$ 1.71 million $ 12,259
Nov 12, 11 AM $ 8.54
+0.00%
$ 1.71 million $ 13,011
Nov 12, 9 AM $ 8.66
+4.97%
$ 1.73 million $ 13,856
Nov 12, 8 AM $ 8.25
+0.36%
$ 1.65 million $ 13,977
Nov 12, 7 AM $ 8.22
+0.12%
$ 1.64 million $ 14,069
Nov 12, 6 AM $ 8.2
-4.65%
$ 1.64 million $ 13,918
Nov 12, 5 AM $ 8.6
+0.35%
$ 1.72 million $ 14,192
Nov 12, 3 AM $ 8.2
+0.00%
$ 1.64 million $ 14,732
Nov 12, 1 AM $ 8.17
+0.00%
$ 1.63 million $ 14,422
Nov 12, 12 AM $ 8.17
-5.33%
$ 1.63 million $ 13,716
Nov 11, 10 PM $ 8.68
+0.00%
$ 1.74 million $ 18,468
Nov 11, 9 PM $ 8.69
-0.91%
$ 1.74 million $ 18,526
Nov 11, 8 PM $ 8.33
-1.54%
$ 1.67 million $ 19,004
Nov 11, 7 PM $ 8.51
+1.55%
$ 1.7 million $ 18,676
Nov 11, 6 PM $ 8.28
+0.98%
$ 1.66 million $ 19,298
Nov 11, 5 PM $ 8.28
+0.73%
$ 1.66 million $ 19,988
Nov 11, 4 PM $ 8.19
-1.09%
$ 1.64 million $ 20,370