Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

OPEN tokenized stock Historical Data

OPENx
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.

Sep 14 $2.51
-11.42%
$-- $1,264
Sep 7 $2.8
-11.45%
$-- $2,360
Aug 31 $3.21
-2.67%
$-- $2,775
Aug 24 $3.31
-5.85%
$-- $2,513
Aug 17 $3.47
-5.35%
$-- $1,970
Aug 10 $3.66
+7.47%
$-- $470
Aug 3 $3.41
-9.84%
$-- $423
Jul 27 $3.78
-3.98%
$-- $1,189
Jul 20 $3.9
-14.04%
$-- $131
Jul 13 $4.54
-8.68%
$-- $15
Jul 6 $4.97
+0.20%
$-- $19
Jun 29 $4.96
+18.22%
$-- $1
Jun 22 $4.19
-6.35%
$-- $2
Jun 15 $4.51
+4.07%
$-- $13
Jun 8 $4.33
-9.61%
$-- $11
Jun 1 $4.79
-3.74%
$-- $102
May 25 $4.91
+10.35%
$-- $46
May 18 $4.48
-0.65%
$-- $5
May 11 $4.51
-10.85%
$-- $38
May 4 $5.28
+0.75%
$-- $33
Apr 27 $5.3
-3.91%
$-- $1
Apr 20 $5.52
+15.61%
$-- $1,775
Apr 13 $5.38
+14.61%
$-- $5,542
Apr 6 $4.21
-7.53%
$-- $1,677
Mar 30 $4.45
-11.67%
$-- $621
Mar 23 $4.75
+0.00%
$-- $1,685
Mar 16 $4.97
-0.39%
$-- $749
Mar 9 $5.08
+3.39%
$-- $1,137
Mar 2 $5.07
+5.28%
$-- $593
Feb 23 $5.61
+4.37%
$-- $7,720
Feb 16 $5.63
+22.08%
$-- $586
Feb 9 $4.61
-13.26%
$-- $4,486
Feb 2 $5.09
-4.94%
$-- $2,308
Jan 26 $5.36
-13.99%
$-- $1,051
Jan 19 $5.89
-15.11%
$-- $3,676
Jan 12 $6.94
-9.23%
$-- $4,954
Jan 5 $7.49
+16.08%
$-- $19,253
Dec 29 $6
+0.49%
$-- $7,354
Dec 22 $6.18
-2.02%
$-- $3,040
Dec 15 $6.4
-4.67%
$-- $8,313
Dec 8 $6.68
-10.85%
$-- $12,022
Dec 1 $7.57
+1.18%
$-- $14,509
Nov 24 $7.88
+17.73%
$-- $20,156
Nov 17 $6.79
-16.17%
$-- $233,434
Nov 10 $9.05
+33.68%
$-- $262,417
Nov 3 $6.4
-17.84%
$-- $79,372
Oct 27 $7.69
-4.59%
$-- $136,071
Oct 20 $8.01
+11.10%
$-- $3,022
Oct 13 $7.07
-9.01%
$-- $598,519
Oct 6 $8.16
-0.97%
$-- $39,022
Download