OpenxAI Historical Data

OPENX Page 13
Download
Date Close Price change Market cap Trading volume
Mar 27, 3 PM $ 0.0231
+0.51%
$ 436,689 $ 165,174
Mar 27, 2 PM $ 0.0229
-0.73%
$ 434,479 $ 165,720
Mar 27, 1 PM $ 0.0231
-0.11%
$ 437,873 $ 165,731
Mar 27, 12 PM $ 0.0231
-2.09%
$ 438,341 $ 166,086
Mar 27, 11 AM $ 0.0236
+0.04%
$ 447,892 $ 165,726
Mar 27, 10 AM $ 0.0236
-0.51%
$ 447,709 $ 166,404
Mar 27, 9 AM $ 0.0238
+0.01%
$ 449,995 $ 165,261
Mar 27, 8 AM $ 0.0237
-0.31%
$ 449,830 $ 166,329
Mar 27, 7 AM $ 0.0239
+2.27%
$ 452,063 $ 166,313
Mar 27, 6 AM $ 0.0233
-0.09%
$ 442,039 $ 165,965
Mar 27, 5 AM $ 0.0233
+0.08%
$ 441,530 $ 165,829
Mar 27, 4 AM $ 0.0233
-0.21%
$ 441,077 $ 166,261
Mar 27, 3 AM $ 0.0233
+0.01%
$ 442,026 $ 164,698
Mar 27, 2 AM $ 0.0233
+0.15%
$ 442,193 $ 164,408
Mar 27, 1 AM $ 0.0233
-0.23%
$ 441,137 $ 165,735
Mar 27, 12 AM $ 0.0233
-1.06%
$ 442,160 $ 165,115
Mar 26, 11 PM $ 0.0236
-0.14%
$ 446,740 $ 162,596
Mar 26, 10 PM $ 0.0236
+0.10%
$ 447,302 $ 160,425
Mar 26, 9 PM $ 0.0236
+0.16%
$ 446,193 $ 160,311
Mar 26, 8 PM $ 0.0235
+0.99%
$ 445,861 $ 159,915
Mar 26, 7 PM $ 0.0233
+0.36%
$ 441,910 $ 157,945
Mar 26, 6 PM $ 0.0233
-0.29%
$ 440,865 $ 156,709
Mar 26, 5 PM $ 0.0233
+0.08%
$ 442,150 $ 154,684
Mar 26, 4 PM $ 0.0233
-0.21%
$ 441,604 $ 152,727
Mar 26, 3 PM $ 0.0234
-0.20%
$ 442,354 $ 151,128
Mar 26, 2 PM $ 0.0234
+0.03%
$ 443,647 $ 150,361
Mar 26, 1 PM $ 0.0234
+0.10%
$ 443,621 $ 149,428
Mar 26, 12 PM $ 0.0234
+0.05%
$ 443,545 $ 223,687
Mar 26, 11 AM $ 0.0234
-0.42%
$ 443,653 $ 221,753
Mar 26, 10 AM $ 0.0236
+0.20%
$ 446,265 $ 220,121
Mar 26, 9 AM $ 0.0236
-0.95%
$ 446,091 $ 218,931
Mar 26, 8 AM $ 0.0238
-0.94%
$ 450,229 $ 217,691
Mar 26, 7 AM $ 0.024
-0.08%
$ 454,504 $ 216,534
Mar 26, 6 AM $ 0.024
-2.30%
$ 454,936 $ 217,123
Mar 26, 5 AM $ 0.0246
-0.37%
$ 465,662 $ 218,514
Mar 26, 4 AM $ 0.0247
-0.17%
$ 467,154 $ 218,886
Mar 26, 3 AM $ 0.0247
-2.14%
$ 467,275 $ 220,749
Mar 26, 2 AM $ 0.0252
-0.10%
$ 477,494 $ 220,468
Mar 26, 1 AM $ 0.0252
-3.95%
$ 477,835 $ 221,901
Mar 26, 12 AM $ 0.0263
+0.06%
$ 497,398 $ 217,722
Mar 25, 11 PM $ 0.0262
-0.13%
$ 497,110 $ 218,758
Mar 25, 10 PM $ 0.0263
+0.31%
$ 497,466 $ 218,962
Mar 25, 9 PM $ 0.0262
+1.86%
$ 495,827 $ 218,772
Mar 25, 8 PM $ 0.0257
-0.38%
$ 486,392 $ 217,548
Mar 25, 7 PM $ 0.0258
+0.09%
$ 488,342 $ 220,283
Mar 25, 6 PM $ 0.0258
+0.26%
$ 488,221 $ 222,222
Mar 25, 5 PM $ 0.0257
+0.46%
$ 486,569 $ 224,414
Mar 25, 4 PM $ 0.0256
-0.29%
$ 484,016 $ 226,906
Mar 25, 3 PM $ 0.0257
-0.47%
$ 485,910 $ 231,257
Mar 25, 2 PM $ 0.0258
+0.35%
$ 488,222 $ 236,305