OPEN tokenized stock Historical Data

OPENx Page 29
Download
Date Close Price change Market cap Trading volume
Oct 21, 4 PM $ 7.14
+0.00%
$ 1.43 million $ 217
Oct 21, 3 PM $ 7.14
+0.00%
$ 1.43 million $ 174
Oct 21, 1 PM $ 7.38
+0.14%
$ 1.48 million $ 185
Oct 21, 12 PM $ 7.37
+0.68%
$ 1.47 million $ 168
Oct 21, 3 AM $ 7.41
+0.00%
$ 1.48 million $ 851
Oct 21, 2 AM $ 7.46
+0.00%
$ 1.49 million $ 851
Oct 20, 9 PM $ 7.46
+0.00%
$ 1.49 million $ 1,517
Oct 20, 6 PM $ 7.46
+0.00%
$ 1.49 million $ 1,517
Oct 20, 10 AM $ 7.33
+0.00%
$ 1.47 million $ 1,454
Oct 20, 7 AM $ 7.21
+0.00%
$ 1.44 million $ 740
Oct 20, 2 AM $ 7.21
+0.00%
$ 1.44 million $ 671
Oct 17, 7 PM $ 7.07
+0.00%
$ 1.41 million $ 2,134
Oct 17, 6 PM $ 7.01
+0.00%
$ 1.4 million $ 2,134
Oct 17, 3 PM $ 7.01
+0.00%
$ 1.4 million $ 2,407
Oct 17, 2 PM $ 7.01
-0.71%
$ 1.4 million $ 2,551
Oct 17, 11 AM $ 6.92
+0.00%
$ 1.38 million $ 3,121
Oct 17, 9 AM $ 6.88
+0.00%
$ 1.38 million $ 3,551
Oct 17, 7 AM $ 6.71
-4.28%
$ 1.34 million $ 3,586
Oct 17, 6 AM $ 7.03
-0.28%
$ 1.41 million $ 3,874
Oct 17, 5 AM $ 7.05
+0.00%
$ 1.41 million $ 3,259
Oct 16, 11 PM $ 7.12
+0.00%
$ 1.42 million $ 3,336
Oct 16, 9 PM $ 7.09
+0.00%
$ 1.42 million $ 3,379
Oct 16, 8 PM $ 7.09
+0.00%
$ 1.42 million $ 3,379
Oct 16, 7 PM $ 7.05
+0.00%
$ 1.41 million $ 3,365
Oct 16, 5 PM $ 7.29
+0.00%
$ 1.46 million $ 2,833
Oct 16, 4 PM $ 7.26
+0.14%
$ 1.45 million $ 3,169
Oct 16, 3 PM $ 7.3
+0.00%
$ 1.46 million $ 5,200
Oct 16, 2 PM $ 7.35
+0.68%
$ 1.47 million $ 5,209
Oct 16, 12 PM $ 7.5
+0.40%
$ 1.5 million $ 5,214
Oct 16, 11 AM $ 7.46
+0.00%
$ 1.49 million $ 4,500
Oct 16, 9 AM $ 7.43
-0.40%
$ 1.49 million $ 3,950
Oct 16, 8 AM $ 7.42
+0.00%
$ 1.48 million $ 3,891
Oct 16, 7 AM $ 7.42
+0.00%
$ 1.48 million $ 3,796
Oct 16, 6 AM $ 7.42
+0.00%
$ 1.48 million $ 3,627
Oct 16, 5 AM $ 7.41
+0.00%
$ 1.48 million $ 3,432
Oct 16, 4 AM $ 7.42
+0.00%
$ 1.48 million $ 3,401
Oct 16, 3 AM $ 7.42
+0.00%
$ 1.48 million $ 3,390
Oct 16, 12 AM $ 7.42
-0.13%
$ 1.48 million $ 20,486
Oct 15, 11 PM $ 7.43
+0.00%
$ 1.49 million $ 20,496
Oct 15, 10 PM $ 7.41
+0.00%
$ 1.48 million $ 20,496
Oct 15, 9 PM $ 7.4
-0.94%
$ 1.48 million $ 20,427
Oct 15, 7 PM $ 7.49
+0.54%
$ 1.5 million $ 20,516
Oct 15, 6 PM $ 7.48
+0.27%
$ 1.5 million $ 20,414
Oct 15, 5 PM $ 7.58
-0.26%
$ 1.52 million $ 20,187
Oct 15, 4 PM $ 7.64
-1.16%
$ 1.53 million $ 20,166
Oct 15, 3 PM $ 7.76
+1.57%
$ 1.55 million $ 18,543
Oct 15, 12 PM $ 7.81
-0.13%
$ 1.56 million $ 18,148
Oct 15, 9 AM $ 7.6
+0.00%
$ 1.52 million $ 18,814
Oct 15, 8 AM $ 7.6
+0.00%
$ 1.52 million $ 18,814
Oct 14, 12 PM $ 6.94
+0.00%
$ 1.39 million $ 14,998