Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN Page 21
Download
Date Close Price change Market cap Trading volume
Jun 12, 1 PM $ 4.35
-2.68%
$ 22 $ 23.97 million
Jun 12, 12 PM $ 4.47
-1.76%
$ 22 $ 3.5 million
Jun 12, 11 AM $ 4.55
+0.66%
$ 23 $ 2.04 million
Jun 12, 10 AM $ 4.52
-0.88%
$ 23 $ 1.32 million
Jun 12, 9 AM $ 4.56
+0.88%
$ 23 $ 1.03 million
Jun 12, 8 AM $ 4.52
+1.35%
$ 23 $ 625,886
Jun 12, 7 AM $ 4.46
+0.22%
$ 22 $ 166.02 million
Jun 12, 6 AM $ 4.45
-0.45%
$ 22 $ 166.02 million
Jun 12, 5 AM $ 4.47
-0.89%
$ 22 $ 166.02 million
Jun 12, 4 AM $ 4.51
+0.45%
$ 23 $ 166.02 million
Jun 12, 3 AM $ 4.49
-0.22%
$ 22 $ 166.02 million
Jun 12, 2 AM $ 4.5
-0.22%
$ 22 $ 166.02 million
Jun 12, 1 AM $ 4.51
-0.22%
$ 23 $ 166.02 million
Jun 12, 12 AM $ 4.52
+0.00%
$ 23 $ 166.02 million
Jun 11, 11 PM $ 4.52
+0.22%
$ 23 $ 166.01 million
Jun 11, 10 PM $ 4.51
+0.67%
$ 23 $ 165.29 million
Jun 11, 9 PM $ 4.48
+0.00%
$ 22 $ 164.45 million
Jun 11, 8 PM $ 4.48
+0.22%
$ 22 $ 164.03 million
Jun 11, 7 PM $ 4.48
+0.67%
$ 22 $ 147.19 million
Jun 11, 6 PM $ 4.45
-1.98%
$ 22 $ 119.54 million
Jun 11, 5 PM $ 4.54
+3.42%
$ 23 $ 102.17 million
Jun 11, 4 PM $ 4.39
-1.35%
$ 22 $ 81.04 million
Jun 11, 3 PM $ 4.45
+0.23%
$ 22 $ 63.49 million
Jun 11, 2 PM $ 4.44
-1.55%
$ 22 $ 43.94 million
Jun 11, 1 PM $ 4.51
-0.44%
$ 23 $ 22.13 million
Jun 11, 12 PM $ 4.53
-0.44%
$ 23 $ 3.57 million
Jun 11, 11 AM $ 4.55
+0.66%
$ 23 $ 2.47 million
Jun 11, 10 AM $ 4.52
-0.22%
$ 23 $ 1.24 million
Jun 11, 9 AM $ 4.53
-0.44%
$ 23 $ 997,818
Jun 11, 8 AM $ 4.55
-0.44%
$ 23 $ 640,214
Jun 11, 7 AM $ 4.57
+0.22%
$ 23 $ 228.17 million
Jun 11, 6 AM $ 4.56
+0.22%
$ 23 $ 228.17 million
Jun 11, 5 AM $ 4.55
+0.44%
$ 23 $ 228.17 million
Jun 11, 4 AM $ 4.53
+0.67%
$ 23 $ 228.17 million
Jun 11, 3 AM $ 4.5
+0.22%
$ 22 $ 228.17 million
Jun 11, 2 AM $ 4.49
-0.88%
$ 22 $ 228.17 million
Jun 11, 1 AM $ 4.53
+0.67%
$ 23 $ 228.17 million
Jun 11, 12 AM $ 4.5
+2.27%
$ 22 $ 228.17 million
Jun 10, 11 PM $ 4.4
-0.45%
$ 22 $ 228.14 million
Jun 10, 10 PM $ 4.42
-0.90%
$ 22 $ 227.04 million
Jun 10, 9 PM $ 4.46
+0.00%
$ 22 $ 226.46 million
Jun 10, 8 PM $ 4.46
-0.45%
$ 22 $ 225.97 million
Jun 10, 7 PM $ 4.49
-3.85%
$ 22 $ 200.4 million
Jun 10, 6 PM $ 4.67
-0.43%
$ 23 $ 173.19 million
Jun 10, 5 PM $ 4.69
+1.08%
$ 23 $ 158.88 million
Jun 10, 4 PM $ 4.64
-1.28%
$ 23 $ 143.54 million
Jun 10, 3 PM $ 4.7
+2.40%
$ 23 $ 126.61 million
Jun 10, 2 PM $ 4.58
-2.97%
$ 23 $ 86.65 million
Jun 10, 1 PM $ 4.72
+8.01%
$ 24 $ 36.91 million
Jun 10, 12 PM $ 4.37
+2.82%
$ 22 $ 4.95 million