OpenxAI Historical Data

OPENX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0149
+0.00%
$ 351,483 $ 101,452
Yesterday $ 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
Jul 1, 2026 $ 0.0181
-3.53%
$ 361,937 $ 29,055
Jun 30, 2026 $ 0.0187
+6.46%
$ 375,301 $ 57,997
Jun 29, 2026 $ 0.0176
+26.87%
$ 352,436 $ 74,709
Jun 28, 2026 $ 0.0139
+0.71%
$ 277,788 $ 43,966
Jun 27, 2026 $ 0.0138
+3.31%
$ 275,840 $ 47,732
Jun 26, 2026 $ 0.0133
-1.02%
$ 267,000 $ 48,342
Jun 25, 2026 $ 0.0135
-2.30%
$ 269,740 $ 49,562
Jun 24, 2026 $ 0.0138
-28.10%
$ 276,088 $ 86,088
Jun 23, 2026 $ 0.0192
+26.36%
$ 383,989 $ 64,939
Jun 22, 2026 $ 0.0154
+4.19%
$ 307,692 $ 59,557
Jun 21, 2026 $ 0.0147
+3.81%
$ 295,470 $ 73,546
Jun 20, 2026 $ 0.0142
-13.76%
$ 284,418 $ 98,085
Jun 19, 2026 $ 0.0164
+3.55%
$ 329,679 $ 109,585
Jun 18, 2026 $ 0.0159
-4.17%
$ 317,812 $ 112,969
Jun 17, 2026 $ 0.0165
+2.97%
$ 331,653 $ 96,859
Jun 16, 2026 $ 0.0161
-3.22%
$ 322,101 $ 97,930
Jun 15, 2026 $ 0.0166
+5.87%
$ 330,654 $ 124,149
Jun 14, 2026 $ 0.0157
-0.94%
$ 313,403 $ 104,585
Jun 13, 2026 $ 0.0158
-2.10%
$ 315,312 $ 98,558
Jun 12, 2026 $ 0.0161
+2.43%
$ 321,473 $ 100,210
Jun 11, 2026 $ 0.0158
+1.81%
$ 313,833 $ 101,432
Jun 10, 2026 $ 0.0155
+0.06%
$ 308,243 $ 97,332
Jun 9, 2026 $ 0.0155
+23.99%
$ 308,058 $ 131,385
Jun 8, 2026 $ 0.0125
+1.19%
$ 248,321 $ 108,649
Jun 7, 2026 $ 0.0123
-8.65%
$ 245,428 $ 78,946
Jun 6, 2026 $ 0.0135
-17.68%
$ 268,166 $ 105,487
Jun 5, 2026 $ 0.0164
-7.06%
$ 325,765 $ 75,365
Jun 4, 2026 $ 0.0176
-4.07%
$ 350,517 $ 63,855
Jun 3, 2026 $ 0.0183
+0.59%
$ 365,387 $ 82,578
Jun 2, 2026 $ 0.0182
-2.48%
$ 363,235 $ 78,483
Jun 1, 2026 $ 0.0187
+2.74%
$ 372,474 $ 78,040
May 31, 2026 $ 0.0182
+1.71%
$ 363,103 $ 65,831
May 30, 2026 $ 0.0179
+1.53%
$ 355,908 $ 86,371
May 29, 2026 $ 0.0176
+1.73%
$ 351,327 $ 90,720
May 28, 2026 $ 0.0173
-10.04%
$ 344,949 $ 90,624
May 27, 2026 $ 0.0195
-0.41%
$ 384,199 $ 161,792
May 26, 2026 $ 0.0195
-0.99%
$ 388,692 $ 162,125
May 25, 2026 $ 0.0197
-1.46%
$ 392,772 $ 105,820
May 24, 2026 $ 0.02
+2.71%
$ 398,201 $ 86,922
May 23, 2026 $ 0.0195
-0.85%
$ 388,395 $ 97,214
May 22, 2026 $ 0.0197
-1.47%
$ 391,425 $ 115,217
May 21, 2026 $ 0.02
+6.28%
$ 397,571 $ 158,106
May 20, 2026 $ 0.0188
-6.78%
$ 374,225 $ 223,763
Download