OPEN tokenized stock Historical Data

OPENx Page 6
Download
Date Close Price change Market cap Trading volume
Jun 29, 3 AM $ 4.19
+0.00%
$ 838,544 $ 5
Jun 26, 11 PM $ 4.19
+0.00%
$ 838,544 $ 5
Jun 25, 9 PM $ 4.41
+0.00%
$ 881,646 $ 33
Jun 25, 1 PM $ 4.34
+0.00%
$ -- $ 66
Jun 25, 12 PM $ 4.34
+0.00%
$ 867,932 $ 66
Jun 25, 10 AM $ 4.34
+0.00%
$ 867,932 $ 66
Jun 25, 9 AM $ 4.34
+0.00%
$ -- $ 66
Jun 25, 6 AM $ 4.34
+0.00%
$ 867,932 $ 66
Jun 25, 4 AM $ 4.34
+0.00%
$ 867,932 $ 66
Jun 25, 3 AM $ 4.34
+0.00%
$ 867,932 $ 66
Jun 25, 2 AM $ 4.34
+0.00%
$ 867,932 $ 66
Jun 24, 11 PM $ 4.34
+0.00%
$ 867,932 $ 66
Jun 24, 8 PM $ 4.34
+0.00%
$ 867,932 $ 66
Jun 24, 1 PM $ 4.25
+0.00%
$ 850,300 $ 40
Jun 24, 12 PM $ 4.25
+0.00%
$ 850,300 $ 14
Jun 24, 9 AM $ 4.25
+0.00%
$ 850,300 $ 14
Jun 24, 3 AM $ 4.25
+0.00%
$ 850,300 $ 64
Jun 24, 1 AM $ 4.25
+0.00%
$ 850,300 $ 64
Jun 23, 8 PM $ 4.25
+0.00%
$ 850,300 $ 169
Jun 23, 7 PM $ 4.25
+0.00%
$ 850,300 $ 169
Jun 23, 3 PM $ 4.25
+0.00%
$ 850,300 $ 169
Jun 23, 12 PM $ 4.25
+0.00%
$ 850,300 $ 169
Jun 23, 10 AM $ 4.25
+0.00%
$ 850,300 $ 185
Jun 23, 7 AM $ 4.27
+0.00%
$ 854,218 $ 172
Jun 23, 4 AM $ 4.27
+0.00%
$ 854,218 $ 154
Jun 22, 7 PM $ 4.43
+0.00%
$ 885,566 $ 16
Jun 22, 10 AM $ 4.48
+0.00%
$ 895,362 $ 16
Jun 22, 9 AM $ 4.48
+0.00%
$ 895,362 $ 26
Jun 22, 8 AM $ 4.48
+0.00%
$ 895,362 $ 26
Jun 22, 7 AM $ 4.48
+0.00%
$ 895,362 $ 26
Jun 22, 3 AM $ 4.48
+0.00%
$ 895,362 $ 26
Jun 18, 12 PM $ 4.51
+0.00%
$ -- $ 508
Jun 18, 10 AM $ 4.51
+0.00%
$ 901,240 $ 508
Jun 18, 9 AM $ 4.51
+0.00%
$ 901,240 $ 565
Jun 17, 12 PM $ 4.78
+0.00%
$ 956,098 $ 1,281
Jun 17, 10 AM $ 4.77
-2.21%
$ 954,138 $ 981
Jun 17, 9 AM $ 4.88
+0.00%
$ 975,690 $ 942
Jun 17, 8 AM $ 4.88
+1.01%
$ 975,690 $ 942
Jun 17, 7 AM $ 4.83
+0.00%
$ 965,894 $ 871
Jun 17, 6 AM $ 4.83
+0.00%
$ 965,894 $ 551
Jun 17, 5 AM $ 4.83
+0.00%
$ 965,894 $ 509
Jun 16, 4 PM $ 4.9
-0.20%
$ 979,608 $ 384
Jun 16, 2 PM $ 4.68
+0.00%
$ 936,506 $ 218
Jun 16, 11 AM $ 4.33
+0.00%
$ 865,974 $ 27
Jun 16, 10 AM $ 4.33
+0.00%
$ 865,974 $ 27
Jun 16, 9 AM $ 4.33
+0.00%
$ 865,974 $ 27
Jun 16, 8 AM $ 4.33
+0.00%
$ 865,974 $ 27
Jun 16, 6 AM $ 4.33
+0.00%
$ 865,974 $ 27
Jun 16, 2 AM $ 4.33
+0.00%
$ 865,974 $ 27
Jun 15, 11 PM $ 4.33
+0.00%
$ -- $ 27