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

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

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