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.

OPEN tokenized stock Historical Data

OPENx Page 4
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Feb 18, 2026 $4.5
+8.00%
$899,280 $56
Feb 17, 2026 $4.49
-2.76%
$-- $152
Feb 14, 2026 $4.61
+0.00%
$-- $648
Feb 13, 2026 $4.47
-1.51%
$893,402 $653
Feb 12, 2026 $4.54
-6.65%
$907,116 $131
Feb 11, 2026 $4.51
-8.55%
$901,240 $2,965
Feb 10, 2026 $5.06
+0.00%
$-- $88
Feb 9, 2026 $5.32
+0.00%
$-- $1
Feb 7, 2026 $5.09
+0.00%
$-- $58
Feb 6, 2026 $5.09
+4.42%
$1.02 million $58
Feb 5, 2026 $4.88
+0.20%
$975,690 $60
Feb 4, 2026 $4.87
-8.30%
$973,730 $624
Feb 3, 2026 $5.24
+5.52%
$1.05 million $1,177
Feb 2, 2026 $5
-6.76%
$999,200 $330
Jan 30, 2026 $5.36
-5.03%
$1.07 million $248
Jan 29, 2026 $5.64
+0.00%
$-- $436
Jan 28, 2026 $5.64
-6.65%
$1.13 million $279
Jan 27, 2026 $6.04
+3.18%
$-- $2
Jan 26, 2026 $6.15
-1.26%
$-- $86
Jan 23, 2026 $5.89
-9.08%
$1.18 million $890
Jan 22, 2026 $6.54
+1.37%
$-- $201
Jan 21, 2026 $6.52
+5.05%
$1.3 million $163
Jan 20, 2026 $6.23
-10.17%
$1.25 million $2,422
Jan 16, 2026 $6.94
+6.47%
$-- $234
Jan 15, 2026 $6.63
-5.18%
$-- $619
Jan 14, 2026 $6.6
-4.94%
$1.32 million $875
Jan 13, 2026 $7.16
-0.68%
$1.43 million $1,752
Jan 12, 2026 $7.21
-5.64%
$1.44 million $1,474
Jan 9, 2026 $7.49
+3.94%
$1.5 million $5,569
Jan 8, 2026 $6.59
+5.82%
$1.32 million $4,097
Jan 7, 2026 $6.23
-12.40%
$1.25 million $8,290
Jan 6, 2026 $6.77
+3.60%
$1.35 million $791
Jan 5, 2026 $6.17
-4.40%
$1.23 million $506
Jan 2, 2026 $6
+1.83%
$-- $2,826
Dec 31, 2025 $5.63
-4.64%
$-- $700
Dec 30, 2025 $5.87
+3.81%
$-- $889
Dec 29, 2025 $5.91
-1.15%
$1.18 million $2,939
Dec 26, 2025 $6.18
-1.56%
$-- $428
Dec 24, 2025 $6.3
+2.72%
$-- $716
Dec 23, 2025 $6.15
-5.99%
$1.23 million $885
Dec 22, 2025 $6.52
+3.42%
$1.27 million $1,011
Dec 19, 2025 $6.4
+0.77%
$1.24 million $455
Dec 18, 2025 $6.21
+2.59%
$1.24 million $2,415
Dec 17, 2025 $6.29
-7.09%
$1.24 million $1,180
Dec 16, 2025 $6.8
+4.52%
$1.36 million $2,935
Dec 15, 2025 $6.5
-3.07%
$1.3 million $1,328
Dec 12, 2025 $6.68
-3.54%
$1.34 million $685
Dec 11, 2025 $7.22
+3.22%
$1.44 million $2,010
Dec 10, 2025 $7.33
+3.17%
$1.47 million $3,916
Dec 9, 2025 $7.1
-0.14%
$1.42 million $1,793