OpenxAI Historical Data

OPENX Page 11
Download
Date Close Price change Market cap Trading volume
Mar 31, 4 PM $ 0.024
+1.22%
$ 454,978 $ 110,417
Mar 31, 3 PM $ 0.0237
+0.20%
$ 449,408 $ 112,656
Mar 31, 2 PM $ 0.0237
-0.09%
$ 448,702 $ 113,350
Mar 31, 1 PM $ 0.0237
+0.92%
$ 448,942 $ 115,315
Mar 31, 12 PM $ 0.0235
+0.26%
$ 444,441 $ 117,327
Mar 31, 11 AM $ 0.0234
+0.34%
$ 443,655 $ 118,492
Mar 31, 10 AM $ 0.0234
+0.11%
$ 443,489 $ 119,509
Mar 31, 9 AM $ 0.0234
-0.60%
$ 443,013 $ 120,012
Mar 31, 8 AM $ 0.0235
-0.53%
$ 445,543 $ 120,906
Mar 31, 7 AM $ 0.0237
-1.11%
$ 448,087 $ 122,730
Mar 31, 6 AM $ 0.0239
+0.16%
$ 452,599 $ 123,006
Mar 31, 5 AM $ 0.0239
+0.00%
$ 452,185 $ 124,217
Mar 31, 4 AM $ 0.0239
-0.29%
$ 451,880 $ 126,668
Mar 31, 3 AM $ 0.0239
-0.47%
$ 452,404 $ 129,012
Mar 31, 2 AM $ 0.024
-1.61%
$ 454,565 $ 130,617
Mar 31, 1 AM $ 0.0243
+2.16%
$ 461,161 $ 132,100
Mar 31, 12 AM $ 0.0239
+0.02%
$ 451,855 $ 134,183
Mar 30, 11 PM $ 0.0239
-2.41%
$ 452,045 $ 136,382
Mar 30, 10 PM $ 0.0245
+0.03%
$ 464,121 $ 138,121
Mar 30, 9 PM $ 0.0245
+0.83%
$ 463,972 $ 142,473
Mar 30, 8 PM $ 0.0243
+0.15%
$ 461,035 $ 145,446
Mar 30, 7 PM $ 0.0243
-0.01%
$ 460,921 $ 148,475
Mar 30, 6 PM $ 0.0243
-0.24%
$ 461,052 $ 151,559
Mar 30, 5 PM $ 0.0244
-1.67%
$ 462,149 $ 160,291
Mar 30, 4 PM $ 0.0248
-0.92%
$ 469,178 $ 189,251
Mar 30, 3 PM $ 0.025
+1.64%
$ 473,547 $ 192,165
Mar 30, 2 PM $ 0.0246
-0.58%
$ 465,806 $ 190,542
Mar 30, 1 PM $ 0.0247
+0.27%
$ 468,516 $ 190,723
Mar 30, 12 PM $ 0.0247
-0.38%
$ 467,154 $ 191,029
Mar 30, 11 AM $ 0.0248
+0.06%
$ 468,946 $ 192,763
Mar 30, 10 AM $ 0.0247
+0.02%
$ 468,686 $ 192,858
Mar 30, 9 AM $ 0.0247
-0.19%
$ 468,658 $ 193,481
Mar 30, 8 AM $ 0.0248
+0.20%
$ 469,478 $ 192,773
Mar 30, 7 AM $ 0.0247
+0.25%
$ 467,794 $ 191,185
Mar 30, 6 AM $ 0.0247
+0.08%
$ 467,599 $ 191,360
Mar 30, 5 AM $ 0.0247
+0.00%
$ 467,134 $ 190,929
Mar 30, 4 AM $ 0.0247
+0.03%
$ 467,024 $ 189,990
Mar 30, 3 AM $ 0.0246
+0.54%
$ 466,320 $ 189,492
Mar 30, 2 AM $ 0.0245
+0.26%
$ 463,716 $ 189,425
Mar 30, 1 AM $ 0.0244
+0.01%
$ 462,493 $ 188,227
Mar 30, 12 AM $ 0.0244
+1.73%
$ 461,688 $ 187,730
Mar 29, 11 PM $ 0.024
-0.05%
$ 454,199 $ 186,872
Mar 29, 10 PM $ 0.0242
+1.66%
$ 458,779 $ 187,210
Mar 29, 9 PM $ 0.0238
-0.04%
$ 451,561 $ 184,508
Mar 29, 8 PM $ 0.0239
+0.00%
$ 451,733 $ 185,058
Mar 29, 7 PM $ 0.0239
-0.22%
$ 452,185 $ 184,486
Mar 29, 6 PM $ 0.0239
-2.31%
$ 453,170 $ 184,616
Mar 29, 5 PM $ 0.0245
+4.93%
$ 463,871 $ 183,405
Mar 29, 4 PM $ 0.0233
-0.13%
$ 442,059 $ 151,334
Mar 29, 3 PM $ 0.0234
+0.07%
$ 443,767 $ 151,429