OPEN tokenized stock Historical Data

OPENx Page 24
Download
Date Close Price change Market cap Trading volume
Nov 11, 3 PM $ 8.25
+0.36%
$ 1.65 million $ 20,722
Nov 11, 2 PM $ 7.93
-0.75%
$ 1.59 million $ 19,939
Nov 11, 1 PM $ 8.05
+2.94%
$ 1.61 million $ 16,699
Nov 11, 12 PM $ 7.85
-4.38%
$ 1.57 million $ 16,175
Nov 11, 11 AM $ 8.47
+5.74%
$ 1.69 million $ 16,141
Nov 11, 10 AM $ 8.25
-1.43%
$ 1.65 million $ 14,646
Nov 11, 9 AM $ 8.41
+0.60%
$ 1.68 million $ 14,780
Nov 11, 8 AM $ 8.12
-2.75%
$ 1.62 million $ 14,899
Nov 11, 7 AM $ 8.12
-2.64%
$ 1.62 million $ 14,787
Nov 11, 6 AM $ 8.34
+0.24%
$ 1.67 million $ 14,728
Nov 11, 5 AM $ 8.34
-0.83%
$ 1.67 million $ 14,406
Nov 11, 4 AM $ 8.41
+3.57%
$ 1.68 million $ 13,237
Nov 11, 2 AM $ 8.12
-4.36%
$ 1.62 million $ 12,133
Nov 11, 1 AM $ 8.51
+5.45%
$ 1.7 million $ 26,005
Nov 11, 12 AM $ 8.46
-0.59%
$ 1.69 million $ 98,336
Nov 10, 11 PM $ 8.48
+1.31%
$ 1.7 million $ 103,637
Nov 10, 10 PM $ 8.39
+0.00%
$ 1.68 million $ 101,830
Nov 10, 9 PM $ 7.9
-3.30%
$ 1.58 million $ 90,827
Nov 10, 8 PM $ 8.17
+0.74%
$ 1.63 million $ 93,716
Nov 10, 7 PM $ 7.96
+2.84%
$ 1.59 million $ 92,564
Nov 10, 5 PM $ 7.91
+4.63%
$ 1.58 million $ 88,776
Nov 10, 4 PM $ 7.56
+0.53%
$ 1.51 million $ 83,875
Nov 10, 3 PM $ 7.39
+3.50%
$ 1.48 million $ 83,174
Nov 10, 2 PM $ 7.19
+4.66%
$ 1.44 million $ 78,694
Nov 10, 11 AM $ 6.7
+0.00%
$ 1.34 million $ 76,801
Nov 10, 10 AM $ 6.7
-1.47%
$ 1.34 million $ 72,645
Nov 10, 9 AM $ 6.97
+2.50%
$ 1.39 million $ 73,687
Nov 10, 8 AM $ 6.66
-1.33%
$ 1.33 million $ 73,650
Nov 10, 7 AM $ 6.62
-3.36%
$ 1.32 million $ 72,665
Nov 10, 6 AM $ 6.82
+0.74%
$ 1.36 million $ 73,224
Nov 8, 12 AM $ 6.4
-5.04%
$ 1.28 million $ 15,141
Nov 7, 10 PM $ 6.71
+5.17%
$ 1.34 million $ 15,565
Nov 7, 8 PM $ 6.37
+0.00%
$ 1.27 million $ 13,257
Nov 7, 7 PM $ 6.35
+0.00%
$ 1.27 million $ 13,251
Nov 7, 6 PM $ 6.35
+0.00%
$ 1.27 million $ 13,112
Nov 7, 5 PM $ 6.35
+0.00%
$ 1.27 million $ 13,375
Nov 7, 4 PM $ 6.36
+26.19%
$ 1.27 million $ 10,908
Nov 7, 3 PM $ 5.04
+0.00%
$ 1.01 million $ 2,786
Nov 7, 2 PM $ 5.04
+0.20%
$ 1.01 million $ 2,754
Nov 7, 10 AM $ 5.47
+0.00%
$ 1.09 million $ 2,745
Nov 7, 9 AM $ 5.46
-1.62%
$ 1.09 million $ 2,635
Nov 7, 8 AM $ 5.55
+0.73%
$ 1.11 million $ 2,655
Nov 7, 7 AM $ 5.65
+0.00%
$ 1.13 million $ 2,602
Nov 7, 6 AM $ 5.62
+0.00%
$ 1.12 million $ 2,217
Nov 7, 5 AM $ 5.62
-0.71%
$ 1.12 million $ 2,008
Nov 7, 4 AM $ 5.66
+0.18%
$ 1.13 million $ 1,882
Nov 7, 3 AM $ 5.51
+0.00%
$ 1.1 million $ 1,847
Nov 7, 2 AM $ 5.51
-2.30%
$ 1.1 million $ 1,809
Nov 7, 1 AM $ 5.65
+0.00%
$ 1.13 million $ 1,695
Nov 6, 7 PM $ 6.81
+0.00%
$ 1.36 million $ 1,012