OpenxAI Historical Data

OPENX Page 14
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 1 PM $ 0.0257
+0.38%
$ 486,814 $ 236,006
Mar 25, 12 PM $ 0.0256
+0.05%
$ 485,240 $ 236,471
Mar 25, 11 AM $ 0.0256
-0.37%
$ 484,906 $ 238,532
Mar 25, 10 AM $ 0.0257
+0.30%
$ 486,724 $ 240,557
Mar 25, 9 AM $ 0.0256
-0.07%
$ 485,288 $ 241,848
Mar 25, 8 AM $ 0.0257
+0.65%
$ 486,208 $ 243,381
Mar 25, 7 AM $ 0.0255
-0.22%
$ 483,062 $ 245,296
Mar 25, 6 AM $ 0.0256
-0.15%
$ 484,011 $ 247,822
Mar 25, 5 AM $ 0.0256
+0.12%
$ 484,238 $ 250,770
Mar 25, 4 AM $ 0.0255
-0.05%
$ 483,668 $ 252,790
Mar 25, 3 AM $ 0.0255
-0.50%
$ 483,867 $ 252,979
Mar 25, 2 AM $ 0.0257
-0.71%
$ 486,222 $ 255,093
Mar 25, 1 AM $ 0.0258
-0.27%
$ 489,245 $ 255,991
Mar 25, 12 AM $ 0.0259
-0.01%
$ 490,450 $ 259,572
Mar 24, 11 PM $ 0.0259
+0.20%
$ 490,855 $ 261,424
Mar 24, 10 PM $ 0.0259
-0.20%
$ 489,854 $ 263,499
Mar 24, 9 PM $ 0.0259
+0.46%
$ 490,948 $ 266,864
Mar 24, 8 PM $ 0.0258
+0.27%
$ 488,557 $ 268,362
Mar 24, 7 PM $ 0.0258
-0.05%
$ 487,807 $ 269,647
Mar 24, 6 PM $ 0.0258
-0.05%
$ 487,819 $ 270,284
Mar 24, 5 PM $ 0.0257
-0.39%
$ 487,556 $ 270,359
Mar 24, 4 PM $ 0.0258
-0.65%
$ 489,025 $ 271,112
Mar 24, 3 PM $ 0.026
+3.17%
$ 492,578 $ 271,583
Mar 24, 2 PM $ 0.0252
-0.22%
$ 477,794 $ 268,133
Mar 24, 1 PM $ 0.0253
+1.02%
$ 478,615 $ 272,134
Mar 24, 12 PM $ 0.025
+1.64%
$ 473,696 $ 277,696
Mar 24, 11 AM $ 0.0247
+0.19%
$ 466,931 $ 280,510
Mar 24, 10 AM $ 0.0246
+0.46%
$ 466,483 $ 282,408
Mar 24, 9 AM $ 0.0245
-0.06%
$ 464,353 $ 283,079
Mar 24, 8 AM $ 0.0245
+0.00%
$ 464,431 $ 284,563
Mar 24, 7 AM $ 0.0245
+0.20%
$ 464,038 $ 285,342
Mar 24, 6 AM $ 0.0244
-0.26%
$ 462,291 $ 285,416
Mar 24, 5 AM $ 0.0245
+0.00%
$ 463,192 $ 284,553
Mar 24, 4 AM $ 0.0244
+0.03%
$ 462,397 $ 287,608
Mar 24, 3 AM $ 0.0244
-0.28%
$ 462,337 $ 290,114
Mar 24, 2 AM $ 0.0245
+0.05%
$ 463,136 $ 291,271
Mar 24, 1 AM $ 0.0244
-0.08%
$ 462,922 $ 293,289
Mar 24, 12 AM $ 0.0245
+0.03%
$ 463,209 $ 293,707
Mar 23, 11 PM $ 0.0244
-0.08%
$ 462,538 $ 293,994
Mar 23, 10 PM $ 0.0244
-0.11%
$ 462,918 $ 294,789
Mar 23, 9 PM $ 0.0245
+0.14%
$ 463,456 $ 293,607
Mar 23, 8 PM $ 0.0244
+0.05%
$ 462,890 $ 296,270
Mar 23, 7 PM $ 0.0245
+0.00%
$ 463,482 $ 297,546