OpenxAI Historical Data

OPENX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0105
+0.00%
$ 254,085 $ 126,569
Yesterday $ 0.0109
+9.10%
$ 263,864 $ 117,097
Aug 18, 2026 $ 0.01
-3.95%
$ 241,848 $ 119,539
Aug 17, 2026 $ 0.0104
+4.49%
$ 251,857 $ 123,264
Aug 16, 2026 $ 0.01
-4.04%
$ 240,978 $ 118,603
Aug 15, 2026 $ 0.0104
-5.43%
$ 251,122 $ 113,666
Aug 14, 2026 $ 0.011
+0.57%
$ 265,545 $ 103,024
Aug 13, 2026 $ 0.011
-2.30%
$ 263,934 $ 114,834
Aug 12, 2026 $ 0.0112
+2.21%
$ 270,140 $ 130,294
Aug 11, 2026 $ 0.011
+3.19%
$ 264,341 $ 110,703
Aug 10, 2026 $ 0.0106
+6.10%
$ 256,174 $ 95,561
Aug 9, 2026 $ 0.01
+0.52%
$ 241,566 $ 102,503
Aug 8, 2026 $ 0.00997
-16.92%
$ 240,251 $ 110,318
Aug 7, 2026 $ 0.012
+2.34%
$ 289,194 $ 110,431
Aug 6, 2026 $ 0.0117
+2.99%
$ 282,535 $ 92,842
Aug 5, 2026 $ 0.0114
-2.99%
$ 274,384 $ 78,038
Aug 4, 2026 $ 0.0117
-0.05%
$ 282,801 $ 58,223
Aug 3, 2026 $ 0.0117
+7.92%
$ 282,951 $ 62,739
Aug 2, 2026 $ 0.0109
+5.55%
$ 262,043 $ 90,144
Aug 1, 2026 $ 0.0103
+12.74%
$ 248,190 $ 88,290
Jul 31, 2026 $ 0.00914
-1.25%
$ 220,229 $ 84,412
Jul 30, 2026 $ 0.00925
+2.93%
$ 223,022 $ 109,270
Jul 29, 2026 $ 0.00899
-0.25%
$ 216,681 $ 95,640
Jul 28, 2026 $ 0.00901
-3.79%
$ 217,216 $ 92,794
Jul 27, 2026 $ 0.00937
+0.82%
$ 225,782 $ 79,167
Jul 26, 2026 $ 0.00929
+3.30%
$ 223,903 $ 93,755
Jul 25, 2026 $ 0.009
-11.04%
$ 216,754 $ 80,541
Jul 24, 2026 $ 0.0101
-0.26%
$ 243,799 $ 77,646
Jul 23, 2026 $ 0.0101
-1.20%
$ 244,376 $ 106,115
Jul 22, 2026 $ 0.0103
-4.41%
$ 247,280 $ 100,294
Jul 21, 2026 $ 0.0107
-3.13%
$ 258,686 $ 62,037
Jul 20, 2026 $ 0.0111
+2.14%
$ 267,039 $ 55,588
Jul 19, 2026 $ 0.0108
-5.66%
$ 261,334 $ 56,839
Jul 18, 2026 $ 0.0115
-9.43%
$ 277,002 $ 58,926
Jul 17, 2026 $ 0.0127
+2.36%
$ 305,839 $ 60,152
Jul 16, 2026 $ 0.0124
-2.53%
$ 298,578 $ 74,778
Jul 15, 2026 $ 0.0127
-11.74%
$ 306,260 $ 91,036
Jul 14, 2026 $ 0.0144
-4.47%
$ 346,836 $ 70,202
Jul 13, 2026 $ 0.0151
+0.65%
$ 355,522 $ 46,001
Jul 12, 2026 $ 0.015
-0.31%
$ 353,348 $ 48,435
Jul 11, 2026 $ 0.015
-1.28%
$ 354,570 $ 59,988
Jul 10, 2026 $ 0.0152
+2.57%
$ 359,150 $ 56,485
Jul 9, 2026 $ 0.0148
-0.27%
$ 350,165 $ 57,328
Jul 8, 2026 $ 0.0149
+45.95%
$ 351,124 $ 101,643
Jul 7, 2026 $ 0.0102
-8.32%
$ 240,585 $ 76,749
Jul 6, 2026 $ 0.0111
-8.05%
$ 262,082 $ 65,860
Jul 5, 2026 $ 0.0121
-13.42%
$ 285,051 $ 49,872
Jul 4, 2026 $ 0.014
+2.76%
$ 329,233 $ 44,181
Jul 3, 2026 $ 0.0136
-3.86%
$ 320,699 $ 73,548
Jul 2, 2026 $ 0.0142
-16.40%
$ 283,633 $ 62,277
Download