OPEN tokenized stock Historical Data

OPENx Page 26
Download
Date Close Price change Market cap Trading volume
Nov 3, 1 PM $ 7.9
-1.13%
$ 1.58 million $ 20,558
Nov 3, 12 PM $ 7.87
+0.00%
$ 1.57 million $ 20,787
Nov 3, 11 AM $ 7.84
+0.00%
$ 1.57 million $ 20,397
Nov 3, 10 AM $ 7.7
-1.53%
$ 1.54 million $ 20,358
Nov 3, 9 AM $ 7.82
+0.39%
$ 1.56 million $ 20,237
Nov 3, 8 AM $ 7.79
-0.64%
$ 1.56 million $ 20,124
Nov 3, 7 AM $ 7.84
+0.13%
$ 1.57 million $ 594
Nov 3, 6 AM $ 7.83
+0.00%
$ 1.57 million $ 329
Nov 3, 5 AM $ 7.79
+0.00%
$ 1.56 million $ 270
Oct 31, 8 PM $ 7.69
+0.00%
$ 1.54 million $ 345
Oct 31, 7 PM $ 7.83
+0.00%
$ 1.57 million $ 7,984
Oct 31, 5 PM $ 7.79
+0.00%
$ 1.56 million $ 8,318
Oct 31, 4 PM $ 7.77
+0.00%
$ 1.55 million $ 8,465
Oct 31, 12 PM $ 7.35
+0.00%
$ 1.47 million $ 8,957
Oct 31, 11 AM $ 7.39
+0.00%
$ 1.48 million $ 8,914
Oct 31, 10 AM $ 7.39
-0.54%
$ 1.48 million $ 8,956
Oct 31, 9 AM $ 7.43
+0.00%
$ 1.49 million $ 9,116
Oct 31, 8 AM $ 7.43
+0.00%
$ 1.49 million $ 9,175
Oct 31, 7 AM $ 7.43
+0.00%
$ 1.49 million $ 9,853
Oct 31, 6 AM $ 7.43
+0.00%
$ 1.49 million $ 9,878
Oct 31, 5 AM $ 7.43
+0.13%
$ 1.49 million $ 9,889
Oct 31, 4 AM $ 7.44
+0.00%
$ 1.49 million $ 9,846
Oct 31, 3 AM $ 7.44
+0.00%
$ 1.49 million $ 9,862
Oct 31, 2 AM $ 7.44
+0.00%
$ 1.49 million $ 10,938
Oct 30, 9 PM $ 7.44
+0.00%
$ 1.49 million $ 11,038
Oct 30, 8 PM $ 7.32
+0.00%
$ 1.46 million $ 11,058
Oct 30, 7 PM $ 7.33
-0.95%
$ 1.47 million $ 3,576
Oct 30, 6 PM $ 7.26
+0.00%
$ 1.45 million $ 3,450
Oct 30, 3 PM $ 7.1
-1.66%
$ 1.42 million $ 3,127
Oct 30, 2 PM $ 7.26
-0.82%
$ 1.45 million $ 3,475
Oct 30, 1 PM $ 7.15
-6.54%
$ 1.43 million $ 3,015
Oct 30, 12 PM $ 7.65
+0.00%
$ 1.53 million $ 3,965
Oct 30, 11 AM $ 7.59
+2.02%
$ 1.52 million $ 3,938
Oct 30, 10 AM $ 7.44
+0.00%
$ 1.49 million $ 3,872
Oct 30, 9 AM $ 7.64
+0.00%
$ 1.53 million $ 3,872
Oct 30, 9 AM $ 7.64
+0.00%
$ 1.53 million $ 3,872
Oct 30, 8 AM $ 7.64
+0.92%
$ 1.53 million $ 3,817
Oct 30, 8 AM $ 7.64
+0.92%
$ 1.53 million $ 3,817
Oct 30, 7 AM $ 7.57
+0.00%
$ 1.51 million $ 3,722
Oct 30, 7 AM $ 7.57
+0.00%
$ 1.51 million $ 3,722
Oct 30, 4 AM $ 7.62
+0.00%
$ 1.52 million $ 15,464
Oct 30, 4 AM $ 7.62
+0.00%
$ 1.52 million $ 15,464
Oct 30, 3 AM $ 7.62
+0.26%
$ 1.52 million $ 19,501
Oct 30, 3 AM $ 7.62
+0.26%
$ 1.52 million $ 19,501
Oct 30, 2 AM $ 7.6
+0.40%
$ 1.52 million $ 19,428
Oct 30, 2 AM $ 7.6
+0.40%
$ 1.52 million $ 19,428
Oct 29, 10 PM $ 7.56
+1.34%
$ 1.51 million $ 18,351
Oct 29, 10 PM $ 7.56
+1.34%
$ 1.51 million $ 18,351
Oct 29, 9 PM $ 7.49
-1.58%
$ 1.5 million $ 18,105
Oct 29, 9 PM $ 7.49
-1.58%
$ 1.5 million $ 18,105