Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

OPEN tokenized stock Historical Data

OPENx Page 5
Download
Date Close Price change Market cap Trading volume

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.

Dec 8, 2025 $7.56
+0.92%
$-- $3,617
Dec 5, 2025 $7.57
-3.01%
$1.51 million $2,662
Dec 4, 2025 $7.89
+8.64%
$1.58 million $2,373
Dec 3, 2025 $7.18
-1.48%
$1.44 million $1,854
Dec 2, 2025 $7.32
+0.81%
$1.46 million $1,572
Dec 1, 2025 $7.08
-5.37%
$1.42 million $6,048
Nov 28, 2025 $7.88
-0.49%
$1.58 million $3,773
Nov 26, 2025 $7.51
-0.52%
$1.5 million $5,577
Nov 25, 2025 $7.51
-4.36%
$1.51 million $4,967
Nov 24, 2025 $7.89
+17.88%
$1.58 million $5,839
Nov 21, 2025 $6.79
+7.78%
$1.36 million $10,936
Nov 20, 2025 $6.29
-5.98%
$1.26 million $1,963
Nov 19, 2025 $6.52
-13.30%
$1.3 million $4,658
Nov 18, 2025 $7.52
-1.18%
$-- $118,242
Nov 17, 2025 $7.61
-6.05%
$1.52 million $97,634
Nov 14, 2025 $9.05
+5.36%
$1.81 million $123,045
Nov 13, 2025 $8.59
-9.96%
$1.72 million $9,404
Nov 12, 2025 $8.62
-0.12%
$-- $7,863
Nov 11, 2025 $8.68
+2.00%
$1.74 million $18,468
Nov 10, 2025 $8.48
+25.26%
$1.7 million $103,637
Nov 8, 2025 $6.4
-5.04%
$-- $15,141
Nov 7, 2025 $6.71
+18.76%
$1.34 million $15,565
Nov 6, 2025 $6.81
-5.02%
$1.36 million $1,012
Nov 5, 2025 $7.42
+6.92%
$1.48 million $2,292
Nov 4, 2025 $6.94
-7.10%
$1.39 million $25,531
Nov 3, 2025 $7.47
-4.11%
$1.49 million $19,831
Oct 31, 2025 $7.69
+3.36%
$1.54 million $345
Oct 30, 2025 $7.44
-1.72%
$1.49 million $11,038
Oct 29, 2025 $7.56
-5.03%
$1.51 million $18,351
Oct 28, 2025 $8.06
-1.95%
$1.57 million $6,978
Oct 27, 2025 $8.23
+2.11%
$1.65 million $99,359
Oct 24, 2025 $8.01
+12.03%
$1.6 million $578
Oct 23, 2025 $7.14
+6.25%
$1.43 million $235
Oct 22, 2025 $6.67
-4.44%
$1.33 million $475
Oct 21, 2025 $7.5
+0.54%
$1.5 million $217
Oct 20, 2025 $7.46
+3.47%
$1.49 million $1,517
Oct 17, 2025 $7.07
+0.28%
$1.41 million $2,134
Oct 16, 2025 $7.09
-4.58%
$1.42 million $3,379
Oct 15, 2025 $7.41
-2.50%
$1.49 million $20,496
Oct 14, 2025 $6.94
-4.93%
$-- $14,998
Oct 13, 2025 $7.83
+0.77%
$-- $557,512
Oct 10, 2025 $8.16
+0.00%
$-- $38,822
Oct 9, 2025 $8.48
-4.50%
$-- $100
Oct 8, 2025 $8.49
+0.00%
$-- $20
Oct 7, 2025 $8.49
+0.00%
$-- $20
Oct 6, 2025 $8.24
+0.00%
$-- $60
Oct 3, 2025 $8.24
+0.00%
$-- $39
Oct 2, 2025 $8.11
+0.00%
$-- $1,403
Oct 1, 2025 $8.11
-9.89%
$1.62 million $1,343
Sep 30, 2025 $9
+0.00%
$-- $23