Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN Page 11
Download
Date Close Price change Market cap Trading volume
Jul 3, 9 AM $ 4.88
+0.00%
$ 24 $ 438.54 million
Jul 3, 8 AM $ 4.88
+0.00%
$ 24 $ 438.54 million
Jul 3, 7 AM $ 4.88
+0.00%
$ 24 $ 438.54 million
Jul 3, 6 AM $ 4.88
+0.00%
$ 24 $ 438.54 million
Jul 3, 5 AM $ 4.88
+0.00%
$ 24 $ 438.54 million
Jul 3, 4 AM $ 4.88
+0.00%
$ 24 $ 438.54 million
Jul 3, 3 AM $ 4.88
+0.00%
$ 24 $ 438.54 million
Jul 3, 2 AM $ 4.88
+0.00%
$ 24 $ 438.54 million
Jul 3, 1 AM $ 4.88
+0.00%
$ 24 $ 438.54 million
Jul 3, 12 AM $ 4.88
+0.00%
$ 24 $ 438.54 million
Jul 2, 11 PM $ 4.88
-0.41%
$ 24 $ 438.52 million
Jul 2, 10 PM $ 4.9
-0.20%
$ 24 $ 437.76 million
Jul 2, 9 PM $ 4.91
-0.20%
$ 25 $ 437.47 million
Jul 2, 8 PM $ 4.92
+0.00%
$ 25 $ 436.99 million
Jul 2, 7 PM $ 4.92
+0.41%
$ 25 $ 418.55 million
Jul 2, 6 PM $ 4.9
+2.08%
$ 24 $ 351.82 million
Jul 2, 5 PM $ 4.8
-0.41%
$ 24 $ 278.01 million
Jul 2, 4 PM $ 4.82
-1.43%
$ 24 $ 196.96 million
Jul 2, 3 PM $ 4.89
-0.41%
$ 24 $ 122.75 million
Jul 2, 2 PM $ 4.9
-4.85%
$ 24 $ 74.77 million
Jul 2, 1 PM $ 5.15
+1.98%
$ 26 $ 34.27 million
Jul 2, 12 PM $ 5.05
+1.20%
$ 25 $ 4.48 million
Jul 2, 11 AM $ 4.99
+1.01%
$ 25 $ 1.73 million
Jul 2, 10 AM $ 4.94
+0.20%
$ 25 $ 527,792
Jul 2, 9 AM $ 4.93
-0.20%
$ 25 $ 419,267
Jul 2, 8 AM $ 4.94
+0.00%
$ 25 $ 297,072
Jul 2, 7 AM $ 4.94
+0.20%
$ 25 $ 494.52 million
Jul 2, 6 AM $ 4.93
-0.20%
$ 25 $ 494.52 million
Jul 2, 5 AM $ 4.94
+0.00%
$ 25 $ 494.52 million
Jul 2, 4 AM $ 4.94
-0.40%
$ 25 $ 494.52 million
Jul 2, 3 AM $ 4.96
+0.20%
$ 25 $ 494.52 million
Jul 2, 2 AM $ 4.95
+0.20%
$ 25 $ 494.52 million
Jul 2, 1 AM $ 4.94
+0.20%
$ 25 $ 494.52 million
Jul 2, 12 AM $ 4.93
-0.60%
$ 25 $ 494.52 million
Jul 1, 11 PM $ 4.96
+0.20%
$ 25 $ 494.45 million
Jul 1, 10 PM $ 4.95
-0.20%
$ 25 $ 494.02 million
Jul 1, 9 PM $ 4.96
+0.20%
$ 25 $ 493.76 million
Jul 1, 8 PM $ 4.94
+0.00%
$ 25 $ 493.36 million
Jul 1, 7 PM $ 4.95
+0.00%
$ 25 $ 462.41 million
Jul 1, 6 PM $ 4.95
-1.79%
$ 25 $ 416.09 million
Jul 1, 5 PM $ 5.04
-0.79%
$ 25 $ 363.49 million
Jul 1, 4 PM $ 5.08
+0.00%
$ 25 $ 290.26 million
Jul 1, 3 PM $ 5.08
+4.31%
$ 25 $ 206.38 million
Jul 1, 2 PM $ 4.84
+2.98%
$ 24 $ 93.76 million
Jul 1, 1 PM $ 4.7
+2.62%
$ 23 $ 19.12 million
Jul 1, 12 PM $ 4.58
-0.43%
$ 23 $ 1.69 million
Jul 1, 11 AM $ 4.6
+0.88%
$ 23 $ 1.08 million
Jul 1, 10 AM $ 4.56
-0.22%
$ 23 $ 353,907
Jul 1, 9 AM $ 4.57
+0.00%
$ 23 $ 158,349
Jul 1, 8 AM $ 4.57
+0.00%
$ 23 $ 113,786