OpenxAI Historical Data

OPENX Page 15
Download
Date Close Price change Market cap Trading volume
Mar 23, 7 PM $ 0.0245
+0.00%
$ 463,482 $ 297,546
Mar 23, 6 PM $ 0.0245
+0.79%
$ 463,377 $ 300,348
Mar 23, 5 PM $ 0.0243
-0.14%
$ 460,004 $ 305,192
Mar 23, 4 PM $ 0.0243
-2.36%
$ 461,080 $ 304,221
Mar 23, 3 PM $ 0.0249
-0.52%
$ 472,227 $ 302,506
Mar 23, 2 PM $ 0.0251
+0.33%
$ 476,080 $ 301,399
Mar 23, 1 PM $ 0.0251
+0.72%
$ 474,582 $ 300,436
Mar 23, 12 PM $ 0.0249
+4.20%
$ 470,773 $ 300,715
Mar 23, 11 AM $ 0.0239
+4.16%
$ 452,377 $ 295,633
Mar 23, 10 AM $ 0.0229
+0.01%
$ 434,444 $ 295,266
Mar 23, 9 AM $ 0.0229
-0.40%
$ 434,275 $ 296,166
Mar 23, 8 AM $ 0.023
-0.07%
$ 436,016 $ 294,286
Mar 23, 7 AM $ 0.023
-0.02%
$ 436,274 $ 294,153
Mar 23, 6 AM $ 0.023
-0.55%
$ 436,478 $ 293,805
Mar 23, 5 AM $ 0.0232
+0.05%
$ 438,552 $ 294,369
Mar 23, 4 AM $ 0.0232
+0.31%
$ 438,887 $ 292,432
Mar 23, 3 AM $ 0.0231
-0.23%
$ 437,547 $ 290,191
Mar 23, 2 AM $ 0.0232
-0.07%
$ 438,479 $ 287,767
Mar 23, 1 AM $ 0.0232
+0.05%
$ 439,444 $ 284,097
Mar 23, 12 AM $ 0.0231
-0.29%
$ 438,078 $ 281,679
Mar 22, 11 PM $ 0.0232
-2.14%
$ 439,685 $ 281,398
Mar 22, 10 PM $ 0.0237
+0.10%
$ 449,519 $ 278,178
Mar 22, 9 PM $ 0.0237
-0.81%
$ 448,157 $ 275,383
Mar 22, 8 PM $ 0.0239
-0.13%
$ 452,287 $ 274,803
Mar 22, 7 PM $ 0.024
-3.19%
$ 455,098 $ 272,218
Mar 22, 6 PM $ 0.0248
+6.24%
$ 470,085 $ 265,064
Mar 22, 5 PM $ 0.0234
-0.01%
$ 442,485 $ 257,394
Mar 22, 4 PM $ 0.0234
-0.34%
$ 442,462 $ 255,043
Mar 22, 3 PM $ 0.0234
-0.21%
$ 443,337 $ 252,884
Mar 22, 2 PM $ 0.0235
+0.24%
$ 444,401 $ 249,803
Mar 22, 1 PM $ 0.0234
+0.09%
$ 443,630 $ 246,864
Mar 22, 12 PM $ 0.0234
-0.31%
$ 443,272 $ 243,796
Mar 22, 11 AM $ 0.0235
+0.27%
$ 444,650 $ 242,378
Mar 22, 10 AM $ 0.0234
+2.77%
$ 443,811 $ 239,154
Mar 22, 9 AM $ 0.0228
+0.10%
$ 432,118 $ 234,687
Mar 22, 8 AM $ 0.0228
-0.68%
$ 431,740 $ 232,759
Mar 22, 7 AM $ 0.023
+0.13%
$ 434,941 $ 229,943
Mar 22, 6 AM $ 0.0229
-0.27%
$ 433,769 $ 227,346
Mar 22, 5 AM $ 0.023
+0.32%
$ 434,865 $ 226,116
Mar 22, 4 AM $ 0.0229
-0.23%
$ 433,485 $ 224,241
Mar 22, 3 AM $ 0.0229
+0.54%
$ 434,215 $ 223,094
Mar 22, 2 AM $ 0.0228
+0.40%
$ 431,868 $ 222,090
Mar 22, 1 AM $ 0.0227
-0.13%
$ 430,134 $ 221,176
Mar 22, 12 AM $ 0.0227
+0.12%
$ 430,682 $ 220,956
Mar 21, 11 PM $ 0.0227
-0.81%
$ 429,363 $ 219,679
Mar 21, 10 PM $ 0.0229
+0.47%
$ 433,306 $ 218,428
Mar 21, 9 PM $ 0.0227
-1.32%
$ 430,641 $ 219,046
Mar 21, 8 PM $ 0.0231
+0.04%
$ 436,589 $ 220,366
Mar 21, 7 PM $ 0.023
+0.04%
$ 436,236 $ 219,500
Mar 21, 6 PM $ 0.023
-0.07%
$ 436,167 $ 222,344