OpenxAI Historical Data

OPENX
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0218
-1.24%
$ 400,620 $ 275,504
Apr 13 $ 0.0218
-1.24%
$ 401,347 $ 275,504
Apr 6 $ 0.0229
+6.11%
$ 419,466 $ 238,175
Mar 30 $ 0.0213
-11.16%
$ 408,589 $ 615,488
Mar 23 $ 0.0228
-1.62%
$ 454,199 $ 1.23 million
Mar 16 $ 0.0232
-34.30%
$ 439,685 $ 1.78 million
Mar 16 $ 0.0232
-34.30%
$ 439,344 $ 1.78 million
Mar 9 $ 0.0353
+0.15%
$ 651,586 $ 1.89 million
Mar 2 $ 0.0356
+29.48%
$ 600,898 $ 499,968
Feb 23 $ 0.0275
-0.47%
$ 434,033 $ 499,790
Feb 16 $ 0.0306
+1.18%
$ 426,238 $ 5.52 million
Feb 9 $ 0.0335
-20.31%
$ 417,911 $ 7.17 million
Feb 2 $ 0.0405
-12.51%
$ 580,725 $ 5.9 million
Jan 26 $ 0.0483
-14.29%
$ 640,101 $ 6.96 million
Jan 19 $ 0.0592
-28.51%
$ 759,277 $ 6.1 million
Jan 12 $ 0.0834
-5.49%
$ 1.12 million $ 3.91 million
Jan 5 $ 0.0916
+0.17%
$ 1.17 million $ 3.33 million
Dec 29 $ 0.0783
-7.71%
$ 1.21 million $ 3.47 million
Dec 22 $ 0.0853
+4.01%
$ 1.12 million $ 3.59 million
Dec 15 $ 0.0951
-12.86%
$ 1.09 million $ 3.53 million
Dec 8 $ 0.116
-14.33%
$ 1.39 million $ 3.53 million
Dec 1 $ 0.131
-0.86%
$ 1.73 million $ 3.55 million
Nov 24 $ 0.15
+15.36%
$ 1.7 million $ 4.15 million
Nov 17 $ 0.117
-52.86%
$ 1.68 million $ 3.39 million
Nov 10 $ 0.248
-23.21%
$ 3.45 million $ 3.26 million
Nov 3 $ 0.348
-32.21%
$ 4.49 million $ 3.65 million
Oct 27 $ 0.443
-5.04%
$ 6.1 million $ 3.59 million
Oct 20 $ 0.378
+0.24%
$ 5.6 million $ 4.32 million
Oct 13 $ 0.362
-37.48%
$ 4.51 million $ 5.7 million
Oct 6 $ 0.545
+4.05%
$ 6.93 million $ 6.53 million
Sep 29 $ 0.562
+4.31%
$ 6.27 million $ 8 million
Sep 22 $ 0.545
-53.51%
$ 6.45 million $ 8.54 million
Sep 15 $ 1.01
+66.48%
$ 11.65 million $ 7.81 million
Sep 8 $ 0.322
-18.64%
$ 60.81 million $ 630,956
Download