OPEN tokenized stock Historical Data

OPENx Page 28
Download
Date Close Price change Market cap Trading volume
Oct 27, 11 PM $ 8.23
+0.98%
$ 1.65 million $ 99,359
Oct 27, 10 PM $ 8.15
-0.61%
$ 1.63 million $ 98,348
Oct 27, 9 PM $ 8.19
-0.24%
$ 1.64 million $ 98,931
Oct 27, 8 PM $ 8.21
-1.91%
$ 1.64 million $ 98,701
Oct 27, 7 PM $ 8.33
+4.13%
$ 1.67 million $ 100,102
Oct 27, 6 PM $ 8.07
-0.74%
$ 1.61 million $ 95,236
Oct 27, 5 PM $ 8.16
+1.24%
$ 1.63 million $ 96,434
Oct 27, 4 PM $ 8.05
-0.86%
$ 1.61 million $ 95,573
Oct 27, 3 PM $ 8.2
+1.61%
$ 1.64 million $ 96,184
Oct 27, 2 PM $ 8.12
+0.74%
$ 1.62 million $ 94,975
Oct 27, 1 PM $ 8.13
-2.87%
$ 1.63 million $ 94,046
Oct 27, 12 PM $ 8.37
-0.48%
$ 1.67 million $ 97,159
Oct 27, 11 AM $ 8.4
+2.19%
$ 1.68 million $ 96,735
Oct 27, 10 AM $ 8.25
+0.00%
$ 1.65 million $ 94,031
Oct 27, 9 AM $ 8.27
+2.73%
$ 1.65 million $ 93,766
Oct 27, 8 AM $ 8.16
+0.12%
$ 1.63 million $ 92,078
Oct 27, 7 AM $ 8.15
+0.00%
$ 1.63 million $ 91,569
Oct 27, 6 AM $ 8.11
+0.00%
$ 1.62 million $ 87,695
Oct 27, 4 AM $ 8.11
+0.62%
$ 1.62 million $ 63,690
Oct 24, 9 PM $ 8.01
+0.00%
$ 1.6 million $ 578
Oct 24, 8 PM $ 8.12
+0.00%
$ 1.62 million $ 548
Oct 24, 1 PM $ 7.53
+2.45%
$ 1.51 million $ 392
Oct 24, 12 PM $ 7.42
+2.20%
$ 1.48 million $ 359
Oct 24, 11 AM $ 7.28
+2.25%
$ 1.46 million $ 220
Oct 24, 8 AM $ 7.15
+0.00%
$ 1.43 million $ 167
Oct 24, 7 AM $ 7.15
+0.00%
$ 1.43 million $ 167
Oct 24, 6 AM $ 7.15
+0.00%
$ 1.43 million $ 167
Oct 24, 5 AM $ 7.15
+0.00%
$ 1.43 million $ 167
Oct 24, 4 AM $ 7.15
+0.00%
$ 1.43 million $ 236
Oct 24, 3 AM $ 7.15
+0.00%
$ 1.43 million $ 236
Oct 23, 6 PM $ 7.14
+0.00%
$ 1.43 million $ 235
Oct 23, 5 PM $ 7.11
+0.00%
$ 1.42 million $ 382
Oct 23, 9 AM $ 6.79
+0.00%
$ 1.36 million $ 569
Oct 23, 8 AM $ 6.79
+0.00%
$ 1.36 million $ 569
Oct 23, 7 AM $ 6.79
+0.00%
$ 1.36 million $ 569
Oct 23, 6 AM $ 6.79
+0.00%
$ 1.36 million $ 569
Oct 23, 5 AM $ 6.79
+0.00%
$ 1.36 million $ 569
Oct 23, 4 AM $ 6.79
+0.00%
$ 1.36 million $ 569
Oct 23, 1 AM $ 6.79
+0.00%
$ 1.36 million $ 504
Oct 23, 12 AM $ 6.72
+0.00%
$ 1.34 million $ 504
Oct 22, 6 PM $ 6.67
+0.00%
$ 1.33 million $ 475
Oct 22, 5 PM $ 6.51
+0.00%
$ 1.3 million $ 303
Oct 22, 4 PM $ 6.51
+0.00%
$ 1.3 million $ 303
Oct 22, 11 AM $ 6.81
-0.87%
$ 1.36 million $ 271
Oct 22, 10 AM $ 6.87
-0.72%
$ 1.37 million $ 148
Oct 22, 9 AM $ 6.92
+0.00%
$ 1.38 million $ 169
Oct 22, 6 AM $ 6.92
+0.00%
$ 1.38 million $ 169
Oct 22, 4 AM $ 6.92
+0.00%
$ 1.38 million $ 169
Oct 22, 3 AM $ 6.98
+0.00%
$ 1.4 million $ 169
Oct 21, 5 PM $ 7.5
+0.00%
$ 1.5 million $ 217