Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN Page 16
Download
Date Close Price change Market cap Trading volume
Jun 22, 11 PM $ 4.34
-0.23%
$ 22 $ 135.17 million
Jun 22, 10 PM $ 4.35
+0.46%
$ 22 $ 134.78 million
Jun 22, 9 PM $ 4.33
+0.23%
$ 22 $ 134.25 million
Jun 22, 8 PM $ 4.32
+0.47%
$ 22 $ 133.18 million
Jun 22, 7 PM $ 4.3
+0.00%
$ 21 $ 117.64 million
Jun 22, 6 PM $ 4.3
-0.69%
$ 21 $ 100.73 million
Jun 22, 5 PM $ 4.33
-0.46%
$ 22 $ 88.88 million
Jun 22, 4 PM $ 4.35
-1.36%
$ 22 $ 70.05 million
Jun 22, 3 PM $ 4.41
+0.46%
$ 22 $ 49.41 million
Jun 22, 2 PM $ 4.39
-1.13%
$ 22 $ 34.58 million
Jun 22, 1 PM $ 4.44
-0.45%
$ 22 $ 17.97 million
Jun 22, 12 PM $ 4.46
+0.45%
$ 22 $ 2.42 million
Jun 22, 11 AM $ 4.44
+0.23%
$ 22 $ 1.27 million
Jun 22, 10 AM $ 4.43
+0.00%
$ 22 $ 649,899
Jun 22, 9 AM $ 4.43
+0.23%
$ 22 $ 520,193
Jun 22, 8 AM $ 4.42
-1.12%
$ 22 $ 419,969
Jun 22, 7 AM $ 4.45
-0.22%
$ 22 $ 343,394
Jun 22, 6 AM $ 4.46
+0.22%
$ 22 $ 331,702
Jun 22, 5 AM $ 4.45
+0.23%
$ 22 $ 325,701
Jun 22, 4 AM $ 4.44
-0.67%
$ 22 $ 308,765
Jun 22, 3 AM $ 4.47
+0.00%
$ 22 $ 235,345
Jun 22, 2 AM $ 4.47
-0.45%
$ 22 $ 221,819
Jun 22, 1 AM $ 4.49
+0.90%
$ 22 $ 185,142
Jun 22, 12 AM $ 4.45
-0.67%
$ 22 $ 108,095
Jun 21, 11 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 10 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 9 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 8 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 7 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 6 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 5 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 4 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 3 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 2 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 1 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 12 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 11 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 10 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 9 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 8 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 7 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 6 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 5 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 4 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 3 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 2 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 1 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 21, 12 AM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 20, 11 PM $ 4.48
+0.00%
$ 22 $ 7.87 million
Jun 20, 10 PM $ 4.48
+0.00%
$ 22 $ 7.87 million