OPEN tokenized stock Historical Data

OPENx Page 25
Download
Date Close Price change Market cap Trading volume
Nov 6, 7 PM $ 6.81
+0.00%
$ 1.36 million $ 1,012
Nov 6, 6 PM $ 6.91
+0.44%
$ 1.38 million $ 2,530
Nov 6, 5 PM $ 6.92
+0.58%
$ 1.38 million $ 2,385
Nov 6, 4 PM $ 6.84
+0.44%
$ 1.37 million $ 2,265
Nov 6, 3 PM $ 6.93
-2.39%
$ 1.39 million $ 2,174
Nov 6, 1 PM $ 7.4
+0.00%
$ 1.48 million $ 2,189
Nov 6, 9 AM $ 7.15
-2.72%
$ 1.43 million $ 2,137
Nov 6, 8 AM $ 7.35
-0.81%
$ 1.47 million $ 2,201
Nov 6, 7 AM $ 7.41
+0.00%
$ 1.48 million $ 2,247
Nov 6, 6 AM $ 7.41
+0.00%
$ 1.48 million $ 2,226
Nov 6, 5 AM $ 7.43
+0.00%
$ 1.49 million $ 2,162
Nov 6, 3 AM $ 7.46
+0.00%
$ 1.49 million $ 2,333
Nov 6, 2 AM $ 7.46
+0.00%
$ 1.49 million $ 2,378
Nov 6, 1 AM $ 7.46
+0.00%
$ 1.49 million $ 2,378
Nov 6, 12 AM $ 7.17
+0.00%
$ 1.43 million $ 2,276
Nov 5, 9 PM $ 7.42
+0.00%
$ 1.48 million $ 2,292
Nov 5, 8 PM $ 7.42
-0.13%
$ 1.48 million $ 2,509
Nov 5, 7 PM $ 7.28
+1.11%
$ 1.46 million $ 2,760
Nov 5, 6 PM $ 7.23
+0.00%
$ 1.45 million $ 2,717
Nov 5, 3 PM $ 7.15
+0.00%
$ 1.43 million $ 1,075
Nov 5, 10 AM $ 7.03
-0.14%
$ 1.41 million $ 1,199
Nov 5, 8 AM $ 6.85
+0.00%
$ 1.37 million $ 5,691
Nov 5, 7 AM $ 6.86
+0.00%
$ 1.37 million $ 8,023
Nov 5, 6 AM $ 6.86
+0.00%
$ 1.37 million $ 8,022
Nov 5, 5 AM $ 6.86
+0.00%
$ 1.37 million $ 25,505
Nov 5, 4 AM $ 6.81
+0.00%
$ 1.36 million $ 25,505
Nov 5, 12 AM $ 6.94
+0.00%
$ 1.39 million $ 25,531
Nov 4, 11 PM $ 6.94
+0.00%
$ 1.39 million $ 25,531
Nov 4, 10 PM $ 6.94
+0.00%
$ 1.39 million $ 25,531
Nov 4, 9 PM $ 6.83
+0.00%
$ 1.37 million $ 25,093
Nov 4, 8 PM $ 6.86
-1.44%
$ 1.37 million $ 25,083
Nov 4, 7 PM $ 7.07
+1.43%
$ 1.41 million $ 25,342
Nov 4, 6 PM $ 7.05
-0.56%
$ 1.41 million $ 25,225
Nov 4, 5 PM $ 7.09
+0.00%
$ 1.42 million $ 25,529
Nov 4, 1 PM $ 7.37
+0.00%
$ 1.47 million $ 27,010
Nov 4, 12 PM $ 7.37
+0.27%
$ 1.47 million $ 26,829
Nov 4, 11 AM $ 7.33
+0.00%
$ 1.47 million $ 26,658
Nov 4, 10 AM $ 7.09
-2.74%
$ 1.42 million $ 26,576
Nov 4, 9 AM $ 7.4
+0.00%
$ 1.48 million $ 26,496
Nov 4, 8 AM $ 7.4
-0.40%
$ 1.48 million $ 29,004
Nov 4, 7 AM $ 7.41
+0.41%
$ 1.48 million $ 40,751
Nov 4, 6 AM $ 7.38
-0.67%
$ 1.48 million $ 37,226
Nov 4, 5 AM $ 7.43
-0.54%
$ 1.49 million $ 23,429
Nov 4, 1 AM $ 7.47
+0.00%
$ 1.49 million $ 19,755
Nov 4, 12 AM $ 7.47
+0.00%
$ 1.49 million $ 19,831
Nov 3, 9 PM $ 7.47
+0.00%
$ 1.49 million $ 19,831
Nov 3, 7 PM $ 7.69
+0.00%
$ 1.54 million $ 20,401
Nov 3, 5 PM $ 7.69
+0.00%
$ 1.54 million $ 20,401
Nov 3, 3 PM $ 7.65
-2.92%
$ 1.53 million $ 20,092
Nov 3, 2 PM $ 7.89
+0.00%
$ 1.58 million $ 20,533