OPEN tokenized stock Historical Data

OPENx Page 4
Download
Date Close Price change Market cap Trading volume
May 14, 11 AM $ 4.58
+0.43%
$ 916,912 $ 235
May 14, 10 AM $ 4.56
+0.00%
$ 912,994 $ 195
May 14, 8 AM $ 4.56
+0.00%
$ 912,994 $ 195
May 14, 7 AM $ 4.56
+0.00%
$ 912,994 $ 195
May 14, 6 AM $ 4.56
+0.00%
$ 912,994 $ 208
May 14, 3 AM $ 4.56
+0.00%
$ 912,994 $ 208
May 14, 2 AM $ 4.56
+0.00%
$ 912,994 $ 208
May 13, 11 PM $ 4.56
+0.00%
$ 912,994 $ 208
May 13, 10 PM $ 4.56
+0.00%
$ 912,994 $ 208
May 13, 7 PM $ 4.56
-0.85%
$ 912,994 $ 208
May 13, 6 PM $ 4.6
+0.00%
$ 920,832 $ 159
May 13, 5 PM $ 4.6
-1.26%
$ 920,832 $ 109
May 13, 4 PM $ 4.66
+0.00%
$ 932,586 $ 168
May 13, 3 PM $ 4.66
+0.00%
$ 932,586 $ 886
May 13, 2 PM $ 4.66
-1.86%
$ 932,586 $ 886
May 13, 9 AM $ 4.75
+0.00%
$ 950,220 $ 888
May 13, 8 AM $ 4.75
+0.00%
$ 950,220 $ 888
May 13, 7 AM $ 4.75
+0.00%
$ 950,220 $ 888
May 13, 4 AM $ 4.6
+0.00%
$ 920,832 $ 993
May 13, 3 AM $ 4.6
+0.00%
$ 920,832 $ 993
May 12, 10 PM $ 4.6
+0.00%
$ 920,832 $ 1,026
May 12, 9 PM $ 4.6
+0.00%
$ 920,832 $ 1,026
May 12, 7 PM $ 4.58
+0.00%
$ 916,912 $ 1,040
May 12, 6 PM $ 4.58
+0.00%
$ 916,912 $ 966
May 12, 5 PM $ 4.61
+0.00%
$ 922,790 $ 966
May 12, 4 PM $ 4.65
-3.65%
$ 930,628 $ 904
May 12, 10 AM $ 4.83
+0.00%
$ 965,894 $ 552
May 12, 9 AM $ 4.83
+0.00%
$ 965,894 $ 552
May 12, 7 AM $ 4.83
+0.00%
$ 965,894 $ 864
May 12, 6 AM $ 4.83
-2.18%
$ 965,894 $ 924
May 12, 3 AM $ 4.94
+0.00%
$ 987,444 $ 974
May 11, 10 PM $ 4.87
+0.00%
$ 973,730 $ 925
May 11, 8 PM $ 4.87
+0.00%
$ 973,730 $ 925
May 11, 4 PM $ 4.84
+0.00%
$ 967,852 $ 904
May 11, 12 PM $ 4.91
+0.00%
$ 981,568 $ 598
May 11, 10 AM $ 4.96
+0.00%
$ 991,364 $ 568
May 11, 9 AM $ 4.96
+0.00%
$ 991,364 $ 568
May 11, 7 AM $ 4.96
+0.00%
$ 991,364 $ 248
May 11, 6 AM $ 5
+0.99%
$ 999,200 $ 248
May 11, 5 AM $ 4.95
-2.51%
$ 989,404 $ 42
May 11, 4 AM $ 5.05
+0.00%
$ 1.01 million $ 76
May 11, 3 AM $ 5.05
+0.00%
$ 1.01 million $ 72
May 8, 10 AM $ 5.28
+0.19%
$ 1.06 million $ 1,096
May 8, 9 AM $ 5.27
+0.00%
$ 1.05 million $ 1,055
May 8, 8 AM $ 5.27
-3.93%
$ 1.05 million $ 1,097
May 8, 7 AM $ 5.49
+0.00%
$ 1.1 million $ 1,029
May 8, 5 AM $ 5.49
+0.00%
$ 1.1 million $ 1,029
May 8, 4 AM $ 5.49
+0.00%
$ 1.1 million $ 1,228
May 8, 3 AM $ 5.49
+0.00%
$ 1.1 million $ 1,228
May 7, 9 PM $ 5.49
+0.00%
$ 1.1 million $ 1,244