OPEN tokenized stock Historical Data

OPENx Page 3
Download
Date Close Price change Market cap Trading volume
Mar 27, 12 PM $ 4.93
+0.00%
$ 985,486 $ 128
Mar 27, 4 AM $ 5.11
+0.00%
$ 1.02 million $ 127
Mar 26, 1 PM $ 5.22
+0.00%
$ 1.04 million $ 34
Mar 25, 1 PM $ 5.51
+0.00%
$ 1.1 million $ 640
Mar 25, 12 PM $ 5.51
+1.26%
$ 1.1 million $ 640
Mar 25, 10 AM $ 5.38
+0.00%
$ 1.08 million $ 32
Mar 25, 9 AM $ 5.38
+0.00%
$ 1.08 million $ 22
Mar 25, 4 AM $ 5.38
+0.00%
$ 1.08 million $ 39
Mar 25, 3 AM $ 5.38
+0.00%
$ 1.08 million $ 39
Mar 24, 11 AM $ 5.38
+0.00%
$ -- $ 476
Mar 24, 10 AM $ 5.4
+0.00%
$ 1.08 million $ 476
Mar 24, 9 AM $ 5.4
+0.00%
$ 1.08 million $ 501
Mar 24, 3 AM $ 5.33
+0.00%
$ 1.07 million $ 886
Mar 24, 2 AM $ 5.33
-1.27%
$ 1.07 million $ 886
Mar 23, 4 PM $ 4.77
+0.00%
$ 954,138 $ 410
Mar 23, 3 PM $ 4.77
+0.00%
$ 954,138 $ 410
Mar 23, 2 PM $ 4.77
+0.00%
$ 954,138 $ 410
Mar 23, 12 PM $ 4.77
+0.00%
$ 954,138 $ 410
Mar 23, 10 AM $ 4.77
+0.41%
$ 954,138 $ 410
Mar 20, 7 PM $ 4.97
+0.00%
$ 993,322 $ 26
Mar 20, 6 PM $ 4.97
+0.00%
$ 993,322 $ 26
Mar 20, 12 PM $ 4.97
+0.00%
$ 993,322 $ 107
Mar 19, 9 AM $ 5.17
+0.00%
$ 1.03 million $ 70
Mar 19, 8 AM $ 5.17
+0.00%
$ 1.03 million $ 111
Mar 19, 6 AM $ 5.17
+0.00%
$ 1.03 million $ 121
Mar 19, 4 AM $ 5.17
+0.00%
$ 1.03 million $ 181
Mar 19, 3 AM $ 5.17
+0.00%
$ 1.03 million $ 181
Mar 19, 2 AM $ 5.17
+0.00%
$ 1.03 million $ 192
Mar 18, 8 PM $ 5.17
+0.00%
$ 1.03 million $ 436
Mar 18, 7 PM $ 5.17
+0.00%
$ 1.03 million $ 436
Mar 18, 2 PM $ 4.99
+0.00%
$ 997,240 $ 432
Mar 18, 1 PM $ 5.19
+0.00%
$ -- $ 446
Mar 18, 4 AM $ 5.4
+0.00%
$ 1.08 million $ 373
Mar 18, 3 AM $ 5.75
+0.00%
$ 1.15 million $ 326
Mar 17, 11 PM $ 5.35
+0.00%
$ 1.07 million $ 148
Mar 17, 10 PM $ 5.35
+0.00%
$ 1.07 million $ 148
Mar 17, 2 PM $ 5.06
+0.00%
$ 1.01 million $ 151
Mar 17, 9 AM $ 5.15
+0.00%
$ 1.03 million $ 139
Mar 17, 7 AM $ 5.15
+0.00%
$ 1.03 million $ 178
Mar 17, 1 AM $ 5.15
+0.00%
$ 1.03 million $ 206
Mar 16, 10 AM $ 4.94
+0.00%
$ 987,444 $ 68
Mar 16, 9 AM $ 4.99
+0.00%
$ 997,240 $ 68
Mar 16, 8 AM $ 4.99
+0.00%
$ 997,240 $ 31
Mar 16, 5 AM $ 4.99
+0.00%
$ 997,240 $ 31
Mar 16, 3 AM $ 4.99
+0.00%
$ 997,240 $ 7
Mar 13, 4 PM $ 5.08
+0.00%
$ 1.02 million $ 42
Mar 13, 12 PM $ 5.08
+0.00%
$ 1.02 million $ 60
Mar 13, 8 AM $ 5.08
+0.00%
$ 1.02 million $ 89
Mar 13, 7 AM $ 5.08
+0.00%
$ 1.02 million $ 60
Mar 13, 12 AM $ 4.74
+0.00%
$ 948,260 $ 56