OpenxAI Historical Data

OPENX Page 100
Download
Date Close Price change Market cap Trading volume
Oct 3, 9 PM $ 0.651
+1.60%
$ 7.79 million $ 1.15 million
Oct 3, 8 PM $ 0.641
+1.78%
$ 7.66 million $ 1.26 million
Oct 3, 7 PM $ 0.629
-0.24%
$ 7.53 million $ 1.26 million
Oct 3, 6 PM $ 0.631
-3.32%
$ 7.55 million $ 1.26 million
Oct 3, 5 PM $ 0.652
-3.16%
$ 7.82 million $ 1.25 million
Oct 3, 4 PM $ 0.674
+0.84%
$ 8.05 million $ 1.25 million
Oct 3, 3 PM $ 0.668
-5.73%
$ 7.99 million $ 1.25 million
Oct 3, 2 PM $ 0.708
-1.71%
$ 8.48 million $ 1.27 million
Oct 3, 1 PM $ 0.721
+0.03%
$ 8.63 million $ 1.28 million
Oct 3, 12 PM $ 0.721
+0.86%
$ 8.62 million $ 1.29 million
Oct 3, 11 AM $ 0.715
-1.58%
$ 8.55 million $ 1.31 million
Oct 3, 10 AM $ 0.726
-2.68%
$ 8.69 million $ 1.38 million
Oct 3, 9 AM $ 0.746
+0.98%
$ 8.93 million $ 1.37 million
Oct 3, 8 AM $ 0.739
-0.53%
$ 8.85 million $ 1.38 million
Oct 3, 7 AM $ 0.743
-1.24%
$ 8.9 million $ 1.41 million
Oct 3, 6 AM $ 0.752
+0.63%
$ 9.01 million $ 1.45 million
Oct 3, 5 AM $ 0.748
-1.48%
$ 8.95 million $ 1.47 million
Oct 3, 4 AM $ 0.759
-1.11%
$ 9.08 million $ 1.49 million
Oct 3, 3 AM $ 0.768
+1.22%
$ 9.19 million $ 1.49 million
Oct 3, 2 AM $ 0.758
+0.30%
$ 9.07 million $ 1.54 million
Oct 3, 1 AM $ 0.756
-0.02%
$ 9.05 million $ 1.57 million
Oct 3, 12 AM $ 0.756
-0.41%
$ 9.05 million $ 1.59 million
Oct 2, 11 PM $ 0.759
-0.46%
$ 9.08 million $ 1.69 million
Oct 2, 10 PM $ 0.762
-0.50%
$ 9.13 million $ 1.72 million
Oct 2, 9 PM $ 0.766
-1.32%
$ 9.17 million $ 1.72 million
Oct 2, 8 PM $ 0.776
-0.44%
$ 9.29 million $ 1.77 million
Oct 2, 7 PM $ 0.78
-1.86%
$ 9.33 million $ 1.78 million
Oct 2, 6 PM $ 0.794
+0.16%
$ 9.51 million $ 1.62 million
Oct 2, 5 PM $ 0.793
+4.52%
$ 9.49 million $ 1.59 million
Oct 2, 4 PM $ 0.759
-1.35%
$ 9.08 million $ 1.77 million
Oct 2, 3 PM $ 0.769
+0.35%
$ 9.21 million $ 1.78 million
Oct 2, 2 PM $ 0.767
-1.73%
$ 9.22 million $ 1.29 million
Oct 2, 1 PM $ 0.78
-1.04%
$ 9.34 million $ 1.76 million
Oct 2, 12 PM $ 0.788
+2.77%
$ 9.43 million $ 1.81 million
Oct 2, 11 AM $ 0.767
-8.52%
$ 9.17 million $ 1.85 million
Oct 2, 10 AM $ 0.838
-0.27%
$ 10.03 million $ 1.83 million
Oct 2, 9 AM $ 0.84
-1.24%
$ 10.06 million $ 1.96 million
Oct 2, 8 AM $ 0.854
-1.33%
$ 10.25 million $ 1.83 million
Oct 2, 7 AM $ 0.866
-1.31%
$ 10.37 million $ 1.83 million
Oct 2, 6 AM $ 0.865
+2.50%
$ 10.34 million $ 1.79 million
Oct 2, 5 AM $ 0.843
-0.71%
$ 10.09 million $ 1.78 million
Oct 2, 4 AM $ 0.849
+0.71%
$ 10.15 million $ 1.77 million
Oct 2, 3 AM $ 0.842
-0.12%
$ 10.09 million $ 1.75 million
Oct 2, 2 AM $ 0.844
+6.02%
$ 10.1 million $ 1.75 million
Oct 2, 1 AM $ 0.796
+2.56%
$ 9.52 million $ 1.85 million
Oct 2, 12 AM $ 0.776
-6.50%
$ 9.29 million $ 1.82 million
Oct 1, 11 PM $ 0.83
-0.73%
$ 9.93 million $ 1.74 million
Oct 1, 10 PM $ 0.836
-0.96%
$ 10.01 million $ 1.7 million
Oct 1, 9 PM $ 0.844
-2.70%
$ 10.1 million $ 1.74 million
Oct 1, 8 PM $ 0.867
+3.43%
$ 10.35 million $ 1.73 million