OPEN tokenized stock Historical Data

OPENx Page 4
Download
Date Close Price change Market cap Trading volume
Mar 12, 4 PM $ 5.02
+0.00%
$ 1 million $ 118
Mar 12, 1 PM $ 5.02
+0.00%
$ 1 million $ 138
Mar 12, 6 AM $ 4.94
+0.00%
$ 987,444 $ 275
Mar 11, 8 PM $ 5.14
+0.00%
$ 1.03 million $ 249
Mar 11, 6 PM $ 5.17
+0.00%
$ 1.03 million $ 249
Mar 11, 3 PM $ 5.17
+0.00%
$ 1.03 million $ 422
Mar 11, 2 PM $ 5.13
+2.34%
$ 1.03 million $ 422
Mar 11, 1 PM $ 5.01
+0.00%
$ 1 million $ 380
Mar 11, 10 AM $ 4.98
+0.00%
$ 995,282 $ 339
Mar 11, 9 AM $ 5.03
+0.00%
$ 1.01 million $ 339
Mar 11, 8 AM $ 5.03
+0.00%
$ 1.01 million $ 221
Mar 11, 5 AM $ 5.21
+0.00%
$ 1.04 million $ 674
Mar 11, 4 AM $ 5.21
+0.00%
$ 1.04 million $ 674
Mar 10, 3 PM $ 5.5
+0.00%
$ -- $ 496
Mar 10, 2 PM $ 5.5
+0.00%
$ 1.1 million $ 496
Mar 10, 1 PM $ 5.5
+0.00%
$ 1.1 million $ 496
Mar 10, 12 PM $ 5.5
+0.00%
$ 1.1 million $ 551
Mar 10, 4 AM $ 4.85
+0.00%
$ 969,812 $ 231
Mar 10, 3 AM $ 4.85
+0.00%
$ 969,812 $ 231
Mar 9, 8 PM $ 4.85
+0.00%
$ 969,812 $ 231
Mar 9, 7 PM $ 4.85
+0.00%
$ 969,812 $ 231
Mar 9, 6 PM $ 4.85
+0.00%
$ 969,812 $ 231
Mar 9, 5 PM $ 4.85
+0.00%
$ 969,812 $ 231
Mar 9, 4 PM $ 4.85
+0.00%
$ 969,812 $ 231
Mar 9, 10 AM $ 4.92
+0.00%
$ 983,526 $ 175
Mar 9, 9 AM $ 4.92
+0.00%
$ 983,526 $ 175
Mar 9, 8 AM $ 4.92
+0.00%
$ 983,526 $ 175
Mar 6, 10 PM $ 5.07
+0.00%
$ 1.01 million $ 41
Mar 6, 9 PM $ 5.07
+0.00%
$ 1.01 million $ 103
Mar 6, 3 PM $ 5.07
-4.60%
$ 1.01 million $ 113
Mar 6, 9 AM $ 5.32
+0.00%
$ 1.06 million $ 195
Mar 5, 11 PM $ 5.32
-0.55%
$ 1.06 million $ 229
Mar 5, 3 PM $ 5.06
+0.00%
$ 1.01 million $ 181
Mar 5, 1 PM $ 5.04
+3.01%
$ 1.01 million $ 198
Mar 5, 12 PM $ 4.89
+0.00%
$ 977,648 $ 188
Mar 5, 7 AM $ 5.06
+0.00%
$ 1.01 million $ 180
Mar 4, 10 PM $ 4.94
+0.00%
$ 987,444 $ 174
Mar 4, 8 PM $ 5.08
+0.00%
$ 1.02 million $ 174
Mar 4, 5 PM $ 5.11
+0.00%
$ 1.02 million $ 106
Mar 4, 1 PM $ 4.99
+0.00%
$ 997,240 $ 98
Mar 4, 9 AM $ 5
+0.00%
$ 999,200 $ 39
Mar 4, 2 AM $ 4.64
+0.00%
$ 928,668 $ 27
Mar 3, 10 PM $ 4.64
+0.00%
$ 928,668 $ 27
Mar 3, 9 PM $ 4.64
+0.00%
$ 928,668 $ 27
Mar 3, 7 PM $ 4.64
+0.00%
$ 928,668 $ 42
Mar 3, 4 PM $ 4.64
+0.00%
$ 928,668 $ 57
Mar 3, 3 PM $ 4.64
+0.00%
$ 928,668 $ 57
Mar 3, 9 AM $ 5.09
+0.00%
$ 1.02 million $ 124
Mar 3, 8 AM $ 5.09
+0.00%
$ 1.02 million $ 124
Mar 2, 5 PM $ 5.33
+0.00%
$ 1.07 million $ 122