OpenxAI Historical Data

OPENX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 2, 4 PM $ 0.0222
+0.47%
$ 421,113 $ 87,158
Apr 2, 3 PM $ 0.0221
+0.07%
$ 419,415 $ 87,862
Apr 2, 2 PM $ 0.0221
+0.57%
$ 419,015 $ 88,105
Apr 2, 1 PM $ 0.022
-0.13%
$ 416,635 $ 88,441
Apr 2, 12 PM $ 0.022
-0.36%
$ 417,374 $ 88,378
Apr 2, 11 AM $ 0.0221
-0.11%
$ 418,213 $ 88,991
Apr 2, 10 AM $ 0.0221
+0.14%
$ 418,751 $ 88,950
Apr 2, 9 AM $ 0.0221
-0.48%
$ 418,060 $ 90,000
Apr 2, 8 AM $ 0.0222
+0.09%
$ 420,572 $ 90,810
Apr 2, 7 AM $ 0.0222
+0.48%
$ 420,189 $ 94,773
Apr 2, 6 AM $ 0.0221
+0.59%
$ 418,069 $ 94,795
Apr 2, 5 AM $ 0.0219
-0.22%
$ 415,633 $ 95,537
Apr 2, 4 AM $ 0.022
-0.81%
$ 416,219 $ 95,462
Apr 2, 3 AM $ 0.0222
-0.08%
$ 419,713 $ 95,660
Apr 2, 2 AM $ 0.0222
-0.55%
$ 419,744 $ 94,929
Apr 2, 1 AM $ 0.0223
-0.90%
$ 422,160 $ 94,141
Apr 2, 12 AM $ 0.0225
+0.39%
$ 426,665 $ 93,334
Apr 1, 11 PM $ 0.0225
+0.14%
$ 425,420 $ 93,203
Apr 1, 10 PM $ 0.0225
-0.38%
$ 426,001 $ 93,933
Apr 1, 9 PM $ 0.0226
+0.69%
$ 427,973 $ 94,035
Apr 1, 8 PM $ 0.0224
-0.01%
$ 424,618 $ 95,495
Apr 1, 7 PM $ 0.0224
+1.17%
$ 424,949 $ 96,113
Apr 1, 6 PM $ 0.0224
-6.79%
$ 424,475 $ 96,920
Apr 1, 5 PM $ 0.0241
+0.59%
$ 456,210 $ 94,062
Apr 1, 4 PM $ 0.0239
+0.17%
$ 453,536 $ 95,399
Apr 1, 3 PM $ 0.0239
+0.13%
$ 453,207 $ 96,628
Apr 1, 2 PM $ 0.0239
-0.10%
$ 452,979 $ 97,878
Apr 1, 1 PM $ 0.0239
-0.19%
$ 453,049 $ 99,002
Apr 1, 12 PM $ 0.024
+0.56%
$ 454,269 $ 100,327
Apr 1, 11 AM $ 0.0239
+0.18%
$ 451,857 $ 101,211
Apr 1, 10 AM $ 0.0238
+0.18%
$ 451,218 $ 103,126
Apr 1, 9 AM $ 0.0238
-1.17%
$ 449,918 $ 104,889
Apr 1, 8 AM $ 0.0241
-1.97%
$ 455,570 $ 105,643
Apr 1, 7 AM $ 0.0245
-0.63%
$ 464,510 $ 103,718
Apr 1, 6 AM $ 0.0247
+0.08%
$ 467,737 $ 105,722
Apr 1, 5 AM $ 0.0247
+0.91%
$ 467,106 $ 106,259
Apr 1, 4 AM $ 0.0245
+1.16%
$ 463,263 $ 106,832
Apr 1, 3 AM $ 0.0242
+0.41%
$ 458,106 $ 107,253
Apr 1, 2 AM $ 0.0241
-0.31%
$ 456,024 $ 109,393
Apr 1, 1 AM $ 0.0241
+0.12%
$ 457,263 $ 110,490
Apr 1, 12 AM $ 0.0241
-0.16%
$ 456,497 $ 111,560
Mar 31, 11 PM $ 0.0241
-0.60%
$ 457,213 $ 111,920
Mar 31, 10 PM $ 0.0243
+0.08%
$ 459,856 $ 112,690
Mar 31, 9 PM $ 0.0243
+0.82%
$ 459,501 $ 112,478
Mar 31, 8 PM $ 0.024
+0.27%
$ 455,237 $ 111,563
Mar 31, 7 PM $ 0.024
-0.20%
$ 454,026 $ 111,306
Mar 31, 6 PM $ 0.024
+0.35%
$ 454,935 $ 111,344
Mar 31, 5 PM $ 0.0241
+0.36%
$ 455,822 $ 111,000
Mar 31, 4 PM $ 0.024
+1.22%
$ 454,978 $ 110,417
Mar 31, 3 PM $ 0.0237
+0.20%
$ 449,408 $ 112,656