OpenxAI Historical Data

OPENX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0201
+0.00%
$ 399,247 $ 28,330
Apr 19, 2026 $ 0.0201
-7.70%
$ 401,347 $ 29,816
Apr 18, 2026 $ 0.0218
-7.37%
$ 434,935 $ 20,992
Apr 17, 2026 $ 0.0235
+18.36%
$ 468,786 $ 49,236
Apr 16, 2026 $ 0.0199
-0.16%
$ 396,239 $ 35,415
Apr 15, 2026 $ 0.0199
-0.53%
$ 396,428 $ 62,265
Apr 14, 2026 $ 0.0201
-9.16%
$ 399,260 $ 58,676
Apr 13, 2026 $ 0.0221
+0.11%
$ 440,471 $ 48,921
Apr 12, 2026 $ 0.0221
-3.62%
$ 419,695 $ 43,413
Apr 11, 2026 $ 0.0229
-0.89%
$ 434,867 $ 30,723
Apr 10, 2026 $ 0.0231
+0.29%
$ 438,581 $ 36,460
Apr 9, 2026 $ 0.023
-0.08%
$ 437,413 $ 27,935
Apr 8, 2026 $ 0.0231
+5.65%
$ 436,877 $ 44,789
Apr 7, 2026 $ 0.0219
+0.02%
$ 413,990 $ 56,825
Apr 6, 2026 $ 0.0219
+1.30%
$ 413,893 $ 41,444
Apr 5, 2026 $ 0.0216
+1.50%
$ 408,589 $ 21,033
Apr 4, 2026 $ 0.0213
-5.10%
$ 403,199 $ 99,038
Apr 3, 2026 $ 0.0224
+0.78%
$ 424,703 $ 93,538
Apr 2, 2026 $ 0.0222
-0.96%
$ 420,900 $ 81,407
Apr 1, 2026 $ 0.0225
-6.95%
$ 425,420 $ 93,203
Mar 31, 2026 $ 0.0241
+1.20%
$ 457,213 $ 111,920
Mar 30, 2026 $ 0.0239
-0.40%
$ 452,045 $ 136,382
Mar 29, 2026 $ 0.024
+5.09%
$ 454,199 $ 186,872
Mar 28, 2026 $ 0.0228
+1.79%
$ 432,215 $ 137,249
Mar 27, 2026 $ 0.0224
-4.97%
$ 424,675 $ 159,659
Mar 26, 2026 $ 0.0236
-10.13%
$ 446,740 $ 162,596
Mar 25, 2026 $ 0.0262
+1.35%
$ 497,110 $ 218,758
Mar 24, 2026 $ 0.0259
+6.00%
$ 490,855 $ 261,424
Mar 23, 2026 $ 0.0244
+5.28%
$ 463,091 $ 293,994
Mar 22, 2026 $ 0.0232
+2.22%
$ 439,344 $ 281,398
Mar 21, 2026 $ 0.0227
-3.43%
$ 430,153 $ 219,679
Mar 20, 2026 $ 0.0235
+2.51%
$ 444,600 $ 216,200
Mar 19, 2026 $ 0.0229
-12.15%
$ 433,433 $ 237,142
Mar 18, 2026 $ 0.0261
+4.97%
$ 493,383 $ 208,943
Mar 17, 2026 $ 0.0248
-33.84%
$ 457,793 $ 366,742
Mar 16, 2026 $ 0.0375
+6.19%
$ 691,899 $ 254,083
Mar 15, 2026 $ 0.0353
-11.14%
$ 651,586 $ 295,651
Mar 14, 2026 $ 0.0397
-0.07%
$ 733,252 $ 265,759
Mar 13, 2026 $ 0.0397
+0.17%
$ 732,855 $ 269,379
Mar 12, 2026 $ 0.0397
-1.05%
$ 731,468 $ 241,527
Mar 11, 2026 $ 0.0401
+1.76%
$ 739,199 $ 263,357
Mar 10, 2026 $ 0.0394
+7.21%
$ 726,442 $ 270,685
Mar 9, 2026 $ 0.0368
+4.17%
$ 625,895 $ 284,766
Mar 8, 2026 $ 0.0353
-0.86%
$ 600,898 $ 79,269
Mar 7, 2026 $ 0.0356
-0.29%
$ 606,097 $ 71,237
Mar 6, 2026 $ 0.0357
-2.07%
$ 607,847 $ 110,765
Mar 5, 2026 $ 0.0364
+4.26%
$ 620,664 $ 78,914
Mar 4, 2026 $ 0.035
+29.32%
$ 551,975 $ 107,057
Mar 3, 2026 $ 0.027
-7.98%
$ 426,818 $ 78,875
Mar 2, 2026 $ 0.0294
+6.87%
$ 463,841 $ 53,120
Download