OPEN tokenized stock Historical Data

OPENx Page 27
Download
Date Close Price change Market cap Trading volume
Oct 29, 7 PM $ 7.64
+0.00%
$ 1.53 million $ 18,891
Oct 29, 7 PM $ 7.64
+0.00%
$ 1.53 million $ 18,891
Oct 29, 6 PM $ 7.64
-7.28%
$ 1.53 million $ 18,545
Oct 29, 6 PM $ 7.64
-7.28%
$ 1.53 million $ 18,545
Oct 29, 4 PM $ 8.24
+0.00%
$ 1.65 million $ 20,540
Oct 29, 4 PM $ 8.24
+0.00%
$ 1.65 million $ 20,540
Oct 29, 3 PM $ 8.04
+0.00%
$ 1.61 million $ 20,685
Oct 29, 3 PM $ 8.04
+0.00%
$ 1.61 million $ 20,685
Oct 29, 2 PM $ 8.12
+2.53%
$ 1.62 million $ 20,374
Oct 29, 2 PM $ 8.12
+2.53%
$ 1.62 million $ 20,374
Oct 29, 1 PM $ 7.84
-2.97%
$ 1.57 million $ 19,840
Oct 29, 1 PM $ 7.84
-2.97%
$ 1.57 million $ 19,840
Oct 29, 12 PM $ 8.08
+0.00%
$ 1.62 million $ 19,640
Oct 29, 12 PM $ 8.08
+0.00%
$ 1.62 million $ 19,640
Oct 29, 11 AM $ 7.97
-0.37%
$ 1.59 million $ 21,089
Oct 29, 11 AM $ 7.97
-0.37%
$ 1.59 million $ 21,089
Oct 29, 9 AM $ 7.98
-0.50%
$ 1.6 million $ 21,815
Oct 29, 9 AM $ 7.98
-0.50%
$ 1.6 million $ 21,815
Oct 29, 7 AM $ 8.04
+0.25%
$ 1.61 million $ 22,520
Oct 29, 7 AM $ 8.04
+0.25%
$ 1.61 million $ 22,520
Oct 29, 6 AM $ 8.02
+0.00%
$ 1.6 million $ 18,649
Oct 29, 6 AM $ 8.02
+0.00%
$ 1.6 million $ 18,649
Oct 29, 5 AM $ 8.02
+0.00%
$ 1.6 million $ 16,811
Oct 29, 5 AM $ 8.02
+0.00%
$ 1.6 million $ 16,811
Oct 29, 4 AM $ 8.02
+0.75%
$ 1.6 million $ 14,233
Oct 29, 4 AM $ 8.02
+0.75%
$ 1.6 million $ 14,233
Oct 29, 3 AM $ 7.96
+0.00%
$ 1.59 million $ 6,109
Oct 29, 3 AM $ 7.96
+0.00%
$ 1.59 million $ 6,109
Oct 29, 2 AM $ 7.96
+0.00%
$ 1.59 million $ 6,306
Oct 28, 11 PM $ 7.87
+0.00%
$ 1.57 million $ 6,636
Oct 28, 9 PM $ 8.06
+0.00%
$ 1.61 million $ 6,978
Oct 28, 8 PM $ 8.04
+1.39%
$ 1.61 million $ 7,215
Oct 28, 7 PM $ 7.93
-1.86%
$ 1.59 million $ 7,296
Oct 28, 6 PM $ 8.16
+0.12%
$ 1.63 million $ 7,827
Oct 28, 5 PM $ 8.05
-3.94%
$ 1.61 million $ 8,119
Oct 28, 4 PM $ 8.38
+1.82%
$ 1.68 million $ 7,724
Oct 28, 3 PM $ 8.24
-2.72%
$ 1.65 million $ 7,671
Oct 28, 2 PM $ 8.43
+1.57%
$ 1.69 million $ 8,594
Oct 28, 1 PM $ 8.03
-0.99%
$ 1.61 million $ 8,594
Oct 28, 12 PM $ 8.21
+0.61%
$ 1.64 million $ 8,657
Oct 28, 11 AM $ 8.25
+0.98%
$ 1.65 million $ 7,876
Oct 28, 10 AM $ 8.17
+0.49%
$ 1.63 million $ 8,277
Oct 28, 9 AM $ 8.13
+1.37%
$ 1.63 million $ 8,218
Oct 28, 8 AM $ 8.1
-0.61%
$ 1.62 million $ 8,254
Oct 28, 7 AM $ 8.18
+0.25%
$ 1.64 million $ 8,454
Oct 28, 6 AM $ 8.16
+0.00%
$ 1.63 million $ 23,844
Oct 28, 5 AM $ 8.18
+0.00%
$ 1.64 million $ 35,594
Oct 28, 4 AM $ 8.22
+0.00%
$ 1.64 million $ 59,040
Oct 28, 3 AM $ 8.22
+0.24%
$ 1.64 million $ 59,227
Oct 28, 12 AM $ 8.2
-0.24%
$ 1.64 million $ 58,881