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 23
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Apr 9, 3 AM $4.82
+0.00%
$963,934 $109
Apr 9, 2 AM $4.82
+0.00%
$963,934 $109
Apr 9, 1 AM $4.82
+0.00%
$963,934 $109
Apr 9, 12 AM $4.82
+0.00%
$963,934 $109
Apr 8, 11 PM $4.82
+0.00%
$963,934 $109
Apr 8, 1 PM $5.21
+0.00%
$1.04 million $92
Apr 8, 7 AM $5.05
+0.00%
$1.01 million $201
Apr 7, 2 PM $4.55
+0.00%
$909,076 $590
Apr 7, 1 PM $4.54
+0.00%
$907,116 $590
Apr 7, 12 PM $4.54
+0.00%
$907,116 $587
Apr 7, 11 AM $4.54
+0.00%
$907,116 $609
Apr 6, 7 PM $4.55
+0.00%
$909,076 $854
Apr 6, 11 AM $4.56
+0.00%
$911,036 $395
Apr 2, 1 PM $4.45
+0.00%
$889,484 $56
Apr 2, 12 PM $4.45
+0.00%
$889,484 $56
Apr 2, 11 AM $4.45
+0.00%
$889,484 $56
Apr 2, 8 AM $4.4
+0.00%
$879,688 $259
Apr 2, 7 AM $4.4
+0.00%
$879,688 $256
Apr 1, 1 PM $4.73
+0.00%
$946,302 $414
Apr 1, 12 PM $4.73
+0.00%
$946,302 $414
Apr 1, 10 AM $4.71
+0.00%
$942,382 $425
Apr 1, 9 AM $4.8
+0.00%
$960,016 $213
Apr 1, 7 AM $4.72
+0.00%
$944,342 $242
Apr 1, 6 AM $4.72
+0.00%
$944,342 $224
Apr 1, 3 AM $4.55
+0.00%
$909,076 $79
Mar 31, 1 PM $4.32
+0.00%
$864,014 $125
Mar 31, 12 PM $4.32
+0.00%
$864,014 $125
Mar 31, 11 AM $4.32
+0.00%
$864,014 $125
Mar 31, 7 AM $4.35
+0.00%
$869,892 $90
Mar 31, 1 AM $4.35
+0.00%
$869,892 $100
Mar 30, 2 PM $4.97
+0.00%
$993,322 $25
Mar 30, 10 AM $4.97
+0.00%
$993,322 $25
Mar 30, 8 AM $4.97
+0.00%
$993,322 $25
Mar 30, 4 AM $5.04
+0.00%
$1.01 million $25
Mar 27, 5 PM $4.75
+0.00%
$950,220 $125
Mar 27, 4 PM $4.64
+0.00%
$928,668 $192
Mar 27, 1 PM $4.93
+0.00%
$985,486 $178
Mar 27, 12 PM $4.93
+0.00%
$985,486 $128
Mar 27, 4 AM $5.11
+0.00%
$1.02 million $127
Mar 26, 1 PM $5.22
+0.00%
$1.04 million $34
Mar 25, 1 PM $5.51
+0.00%
$1.1 million $640
Mar 25, 12 PM $5.51
+1.26%
$1.1 million $640
Mar 25, 10 AM $5.38
+0.00%
$1.08 million $32
Mar 25, 9 AM $5.38
+0.00%
$1.08 million $22
Mar 25, 4 AM $5.38
+0.00%
$1.08 million $39
Mar 25, 3 AM $5.38
+0.00%
$1.08 million $39
Mar 24, 11 AM $5.38
+0.00%
$-- $476
Mar 24, 10 AM $5.4
+0.00%
$1.08 million $476
Mar 24, 9 AM $5.4
+0.00%
$1.08 million $501
Mar 24, 3 AM $5.33
+0.00%
$1.07 million $886