OPEN tokenized stock Historical Data

OPENx Page 30
Download
Date Close Price change Market cap Trading volume
Oct 14, 9 AM $ 7.36
+0.00%
$ 1.47 million $ 15,680
Oct 14, 8 AM $ 7.36
+0.00%
$ 1.47 million $ 15,680
Oct 14, 7 AM $ 7.36
+0.00%
$ 1.47 million $ 15,680
Oct 14, 5 AM $ 7.36
+0.00%
$ 1.47 million $ 160,549
Oct 14, 4 AM $ 7.36
+0.00%
$ 1.47 million $ 183,697
Oct 14, 3 AM $ 7.34
+0.55%
$ 1.47 million $ 316,799
Oct 13, 11 AM $ 7.83
-0.63%
$ 1.57 million $ 557,512
Oct 13, 10 AM $ 7.89
+0.00%
$ 1.58 million $ 561,051
Oct 13, 6 AM $ 7.77
+0.00%
$ 1.55 million $ 552,221
Oct 10, 8 AM $ 8.16
+0.00%
$ 1.63 million $ 38,822
Oct 10, 7 AM $ 8.16
+0.00%
$ 1.63 million $ 38,822
Oct 10, 4 AM $ 8.16
+0.00%
$ 1.63 million $ 38,822
Oct 9, 9 AM $ 8.48
-4.50%
$ 1.7 million $ 100
Oct 9, 7 AM $ 8.88
+0.00%
$ 1.78 million $ 100
Oct 9, 5 AM $ 8.88
+0.00%
$ 1.78 million $ 100
Oct 9, 4 AM $ 8.88
+0.00%
$ 1.78 million $ 100
Oct 9, 12 AM $ 8.88
+0.00%
$ 1.78 million $ 100
Oct 8, 2 PM $ 8.49
+0.00%
$ 1.7 million $ 20
Oct 8, 4 AM $ 8.49
+0.00%
$ 1.7 million $ 20
Oct 7, 2 PM $ 8.49
+0.00%
$ 1.7 million $ 20
Oct 7, 1 PM $ 8.49
+0.00%
$ 1.7 million $ 20
Oct 7, 10 AM $ 8.49
+0.00%
$ 1.7 million $ 20
Oct 7, 9 AM $ 8.49
+0.00%
$ 1.7 million $ 20
Oct 7, 8 AM $ 8.49
+0.00%
$ 1.7 million $ 20
Oct 7, 7 AM $ 8.49
+0.00%
$ 1.7 million $ 20
Oct 7, 3 AM $ 8.49
+0.00%
$ 1.7 million $ 20
Oct 6, 3 PM $ 8.24
+0.00%
$ 1.65 million $ 60
Oct 6, 2 PM $ 8.24
+0.00%
$ 1.65 million $ 39
Oct 6, 12 PM $ 8.24
+0.00%
$ 1.65 million $ 39
Oct 6, 6 AM $ 8.24
+0.00%
$ 1.65 million $ 39
Oct 6, 5 AM $ 8.24
+0.00%
$ 1.65 million $ 39
Oct 6, 4 AM $ 8.24
+0.00%
$ 1.65 million $ 39
Oct 3, 8 AM $ 8.24
+0.00%
$ 1.65 million $ 39
Oct 3, 7 AM $ 8.24
+0.00%
$ 1.65 million $ 39
Oct 2, 9 AM $ 8.11
+0.00%
$ 1.62 million $ 1,403
Oct 2, 7 AM $ 8.11
+0.00%
$ 1.62 million $ 1,343
Oct 2, 6 AM $ 8.11
+0.00%
$ 1.62 million $ 1,343
Oct 1, 6 PM $ 8.11
+0.00%
$ 1.62 million $ 1,343
Oct 1, 6 AM $ 9
+0.00%
$ 1.8 million $ 23
Download