Opendoor Technologies (Reality Tokenized) Historical Data

rOPEN Page 6
Download
Date Close Price change Market cap Trading volume
Jul 13, 7 PM $ 4.47
-1.97%
$ 22 $ 273.5 million
Jul 13, 6 PM $ 4.56
-1.51%
$ 23 $ 231.13 million
Jul 13, 5 PM $ 4.63
+0.65%
$ 23 $ 201.57 million
Jul 13, 4 PM $ 4.6
-1.08%
$ 23 $ 139.43 million
Jul 13, 3 PM $ 4.65
+0.87%
$ 23 $ 84.18 million
Jul 13, 2 PM $ 4.61
+0.00%
$ 23 $ 47.4 million
Jul 13, 1 PM $ 4.61
-3.56%
$ 23 $ 22.51 million
Jul 13, 12 PM $ 4.78
+0.00%
$ 24 $ 3.66 million
Jul 13, 11 AM $ 4.78
-0.21%
$ 24 $ 2.27 million
Jul 13, 10 AM $ 4.79
-1.03%
$ 24 $ 1.6 million
Jul 13, 9 AM $ 4.84
+0.21%
$ 24 $ 1.39 million
Jul 13, 8 AM $ 4.83
+0.84%
$ 24 $ 1.23 million
Jul 13, 7 AM $ 4.79
+0.63%
$ 24 $ 879,837
Jul 13, 6 AM $ 4.76
-0.21%
$ 24 $ 671,755
Jul 13, 5 AM $ 4.77
+1.49%
$ 24 $ 576,869
Jul 13, 4 AM $ 4.7
-0.21%
$ 23 $ 324,777
Jul 13, 3 AM $ 4.71
-1.26%
$ 24 $ 177,661
Jul 13, 2 AM $ 4.77
+0.00%
$ 24 $ 128,093
Jul 13, 1 AM $ 4.77
+0.21%
$ 24 $ 90,231
Jul 13, 12 AM $ 4.76
-0.63%
$ 24 $ 57,958
Jul 12, 11 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 10 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 9 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 8 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 7 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 6 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 5 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 4 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 3 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 2 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 1 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 12 PM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 11 AM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 10 AM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 9 AM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 8 AM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 7 AM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 6 AM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 5 AM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 4 AM $ 4.79
+0.00%
$ 24 $ 361.95 million
Jul 12, 3 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 12, 2 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 12, 1 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 12, 12 AM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 11 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 10 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 9 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 8 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 7 PM $ 4.79
+0.00%
$ 24 $ 363.45 million
Jul 11, 6 PM $ 4.79
+0.00%
$ 24 $ 363.45 million