Coinranking
OPEN tokenized stock Historical Data
OPENx
Page 3
| Date | | | ||
|---|---|---|---|---|
| Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way. | ||||
| Apr 28, 2026 | $5.42 | +0.00% | ||
| Apr 27, 2026 | $5.46 | -1.07% | ||
| Apr 24, 2026 | $5.52 | +12.83% | ||
| Apr 23, 2026 | $5.24 | -0.93% | ||
| Apr 22, 2026 | $5.29 | -6.90% | ||
| Apr 21, 2026 | $5.66 | +5.47% | ||
| Apr 20, 2026 | $5.11 | +7.19% | ||
| Apr 17, 2026 | $5.38 | +2.62% | ||
| Apr 16, 2026 | $5.03 | +7.32% | ||
| Apr 15, 2026 | $4.6 | +5.15% | ||
| Apr 14, 2026 | $4.38 | +0.22% | ||
| Apr 13, 2026 | $4.69 | +0.00% | ||
| Apr 10, 2026 | $4.21 | +0.00% | ||
| Apr 9, 2026 | $4.46 | -7.52% | ||
| Apr 8, 2026 | $4.82 | -4.65% | ||
| Apr 7, 2026 | $4.55 | +0.22% | ||
| Apr 6, 2026 | $4.55 | -0.22% | ||
| Apr 2, 2026 | $4.45 | +1.11% | ||
| Apr 1, 2026 | $4.73 | +4.09% | ||
| Mar 31, 2026 | $4.32 | -0.68% | ||
| Mar 30, 2026 | $4.97 | -1.36% | ||
| Mar 27, 2026 | $4.75 | -7.09% | ||
| Mar 26, 2026 | $5.22 | +0.00% | ||
| Mar 25, 2026 | $5.51 | +2.37% | ||
| Mar 24, 2026 | $5.38 | -0.36% | ||
| Mar 23, 2026 | $4.77 | +0.41% | ||
| Mar 20, 2026 | $4.97 | +0.00% | ||
| Mar 19, 2026 | $5.17 | +0.00% | ||
| Mar 18, 2026 | $5.17 | -10.05% | ||
| Mar 17, 2026 | $5.35 | +3.80% | ||
| Mar 16, 2026 | $4.94 | -0.98% | ||
| Mar 13, 2026 | $5.08 | +7.23% | ||
| Mar 12, 2026 | $5.02 | +1.59% | ||
| Mar 11, 2026 | $5.14 | -1.32% | ||
| Mar 10, 2026 | $5.5 | +13.33% | ||
| Mar 9, 2026 | $4.85 | -1.39% | ||
| Mar 6, 2026 | $5.07 | -4.60% | ||
| Mar 5, 2026 | $5.32 | +5.03% | ||
| Mar 4, 2026 | $4.94 | +6.33% | ||
| Mar 3, 2026 | $4.64 | -8.85% | ||
| Mar 2, 2026 | $5.33 | +10.57% | ||
| Feb 28, 2026 | $5.61 | +0.00% | ||
| Feb 27, 2026 | $5.39 | -3.00% | ||
| Feb 26, 2026 | $5.48 | +6.27% | ||
| Feb 25, 2026 | $5.15 | +8.68% | ||
| Feb 24, 2026 | $4.74 | -1.83% | ||
| Feb 23, 2026 | $4.83 | -10.20% | ||
| Feb 21, 2026 | $5.63 | +0.00% | ||
| Feb 20, 2026 | $5.63 | +17.59% | ||
| Feb 19, 2026 | $4.79 | +6.54% | ||