OpenxAI Historical Data

OPENX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 19, 7 PM $ 0.0229
+1.01%
$ 433,025 $ 234,989
Mar 19, 6 PM $ 0.0226
-1.01%
$ 428,882 $ 237,996
Mar 19, 5 PM $ 0.0229
+3.13%
$ 433,357 $ 240,803
Mar 19, 4 PM $ 0.0222
-0.20%
$ 420,027 $ 239,180
Mar 19, 3 PM $ 0.0222
+0.51%
$ 420,986 $ 242,109
Mar 19, 2 PM $ 0.0222
+3.64%
$ 420,928 $ 239,132
Mar 19, 1 PM $ 0.0214
-3.83%
$ 404,978 $ 223,006
Mar 19, 12 PM $ 0.0221
-11.06%
$ 418,096 $ 218,166
Mar 19, 11 AM $ 0.0248
-2.64%
$ 470,097 $ 211,621
Mar 19, 10 AM $ 0.0255
+0.00%
$ 482,900 $ 210,949
Mar 19, 9 AM $ 0.0255
-0.02%
$ 482,771 $ 210,793
Mar 19, 8 AM $ 0.0255
+0.09%
$ 482,857 $ 210,463
Mar 19, 7 AM $ 0.0255
-1.06%
$ 482,577 $ 209,840
Mar 19, 6 AM $ 0.0258
-1.48%
$ 488,159 $ 212,173
Mar 19, 5 AM $ 0.0262
-0.06%
$ 495,493 $ 212,292
Mar 19, 4 AM $ 0.0262
-0.42%
$ 495,451 $ 210,448
Mar 19, 3 AM $ 0.0262
+0.69%
$ 496,729 $ 214,662
Mar 19, 2 AM $ 0.026
+0.12%
$ 492,624 $ 213,035
Mar 19, 1 AM $ 0.026
-0.14%
$ 492,036 $ 211,451
Mar 19, 12 AM $ 0.026
-0.14%
$ 492,713 $ 209,705
Mar 18, 11 PM $ 0.0261
+1.11%
$ 493,788 $ 208,943
Mar 18, 10 PM $ 0.0258
+0.31%
$ 488,888 $ 206,831
Mar 18, 9 PM $ 0.0257
+1.55%
$ 487,697 $ 206,365
Mar 18, 8 PM $ 0.0253
-0.63%
$ 479,721 $ 202,896
Mar 18, 7 PM $ 0.0255
-0.48%
$ 482,940 $ 204,869
Mar 18, 6 PM $ 0.0257
-1.53%
$ 486,803 $ 201,669
Mar 18, 5 PM $ 0.0261
+0.21%
$ 494,383 $ 216,275
Mar 18, 4 PM $ 0.0261
+1.44%
$ 494,083 $ 218,319
Mar 18, 3 PM $ 0.0257
-1.00%
$ 486,414 $ 230,879
Mar 18, 2 PM $ 0.0259
-1.00%
$ 491,336 $ 240,836
Mar 18, 1 PM $ 0.0262
-0.05%
$ 496,323 $ 249,079
Mar 18, 12 PM $ 0.0262
-1.03%
$ 496,457 $ 294,330
Mar 18, 11 AM $ 0.0265
-2.64%
$ 501,256 $ 296,911
Mar 18, 10 AM $ 0.0272
-0.35%
$ 514,795 $ 343,937
Mar 18, 9 AM $ 0.0273
+0.50%
$ 517,073 $ 343,495
Mar 18, 8 AM $ 0.0272
-0.31%
$ 514,236 $ 344,668
Mar 18, 7 AM $ 0.0272
-0.53%
$ 515,857 $ 344,814
Mar 18, 6 AM $ 0.0274
+6.26%
$ 518,860 $ 346,228
Mar 18, 5 AM $ 0.0257
+0.38%
$ 487,352 $ 335,137
Mar 18, 4 AM $ 0.0256
-2.08%
$ 485,127 $ 336,275
Mar 18, 3 AM $ 0.0262
-0.21%
$ 495,457 $ 337,710
Mar 18, 2 AM $ 0.0262
+1.58%
$ 496,532 $ 340,658
Mar 18, 1 AM $ 0.0258
+1.16%
$ 488,998 $ 339,842
Mar 18, 12 AM $ 0.0255
+2.76%
$ 470,614 $ 340,086
Mar 17, 11 PM $ 0.0248
+0.39%
$ 457,793 $ 366,742
Mar 17, 10 PM $ 0.0247
+0.25%
$ 455,999 $ 367,817
Mar 17, 9 PM $ 0.0246
+0.07%
$ 454,500 $ 371,497
Mar 17, 8 PM $ 0.0246
-3.18%
$ 454,297 $ 372,760
Mar 17, 7 PM $ 0.0255
-0.06%
$ 469,947 $ 374,908
Mar 17, 6 PM $ 0.0255
-4.71%
$ 470,665 $ 377,285