OPEN tokenized stock Historical Data

OPENx Page 5
Download
Date Close Price change Market cap Trading volume
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
May 7, 8 PM $ 5.38
+0.00%
$ 1.08 million $ 1,162
May 7, 6 PM $ 5.29
+0.00%
$ 1.06 million $ 891
May 7, 5 PM $ 5.53
+0.00%
$ 1.11 million $ 901
May 7, 4 PM $ 5.53
+0.00%
$ 1.11 million $ 362
May 7, 1 PM $ 5.48
+0.00%
$ 1.1 million $ 370
May 7, 9 AM $ 5.5
+0.18%
$ 1.1 million $ 338
May 7, 8 AM $ 5.43
+0.00%
$ 1.09 million $ 495
May 7, 7 AM $ 5.43
+0.00%
$ 1.09 million $ 459
May 7, 4 AM $ 5.5
+0.00%
$ 1.1 million $ 459
May 7, 1 AM $ 5.56
+0.00%
$ 1.11 million $ 298
May 6, 4 PM $ 5.2
+0.00%
$ 1.04 million $ 302
May 6, 3 PM $ 5.2
+0.00%
$ 1.04 million $ 302
May 6, 2 PM $ 5.2
+0.00%
$ 1.04 million $ 302
May 6, 10 AM $ 5.23
-0.74%
$ 1.05 million $ 311
May 6, 9 AM $ 5.13
+0.00%
$ 1.03 million $ 318
May 6, 7 AM $ 5.1
+0.00%
$ 1.02 million $ 134
May 6, 6 AM $ 5.1
+0.00%
$ 1.02 million $ 208
May 6, 5 AM $ 5.1
+0.00%
$ 1.02 million $ 208
May 6, 4 AM $ 5.1
+0.00%
$ 1.02 million $ 232
May 6, 3 AM $ 5.1
+0.00%
$ 1.02 million $ 232
May 5, 8 PM $ 5.06
+0.00%
$ 1.01 million $ 536
May 5, 7 PM $ 5.06
+0.00%
$ 1.01 million $ 536
May 5, 5 PM $ 5.12
+0.00%
$ 1.02 million $ 602
May 5, 4 PM $ 5.12
+0.00%
$ 1.02 million $ 565
May 5, 2 PM $ 5.12
+0.00%
$ 1.02 million $ 589
May 5, 11 AM $ 5.12
-0.19%
$ 1.02 million $ 680
May 5, 10 AM $ 5.14
+0.00%
$ 1.03 million $ 668
May 5, 9 AM $ 5.14
-2.05%
$ 1.03 million $ 697
May 5, 7 AM $ 5.25
+3.28%
$ 1.05 million $ 749
May 5, 6 AM $ 5.08
+0.00%
$ 1.02 million $ 651
May 5, 4 AM $ 5.08
+1.37%
$ 1.02 million $ 651
May 5, 3 AM $ 5.02
+0.00%
$ 1 million $ 619
May 4, 10 PM $ 5.02
+0.20%
$ 1 million $ 628
May 4, 9 PM $ 5.01
-3.77%
$ 1 million $ 565
May 4, 7 PM $ 5.21
+0.00%
$ 1.04 million $ 306
May 4, 6 PM $ 5.26
+0.00%
$ 1.05 million $ 277
May 4, 5 PM $ 5.02
+0.00%
$ 1 million $ 264
May 4, 10 AM $ 5.39
+0.00%
$ 1.08 million $ 126
May 4, 9 AM $ 5.39
+2.80%
$ 1.08 million $ 126
May 4, 8 AM $ 5.24
+0.00%
$ 1.05 million $ 9
May 4, 4 AM $ 5.24
+0.00%
$ 1.05 million $ 9
May 4, 2 AM $ 5.24
+0.00%
$ 1.05 million $ 9
May 1, 7 PM $ 5.3
+0.00%
$ 1.06 million $ 189
May 1, 2 PM $ 5.3
+0.00%
$ 1.06 million $ 207
May 1, 11 AM $ 5.48
+2.19%
$ 1.1 million $ 188
Apr 30, 11 PM $ 5.36
+0.00%
$ 1.07 million $ 467
Apr 30, 9 PM $ 5.36
+0.00%
$ 1.07 million $ 480
Apr 30, 8 PM $ 5.35
+0.00%
$ 1.07 million $ 480