OpenxAI Historical Data

OPENX Page 18
Download
Date Close Price change Market cap Trading volume
Mar 17, 6 PM $ 0.0255
-4.71%
$ 470,665 $ 377,285
Mar 17, 5 PM $ 0.0268
+0.97%
$ 494,267 $ 367,801
Mar 17, 4 PM $ 0.0264
+7.83%
$ 487,527 $ 367,619
Mar 17, 3 PM $ 0.0245
-5.57%
$ 448,903 $ 281,605
Mar 17, 2 PM $ 0.0259
+8.05%
$ 477,606 $ 341,136
Mar 17, 1 PM $ 0.0239
-12.36%
$ 440,063 $ 330,864
Mar 17, 12 PM $ 0.0277
-0.13%
$ 510,515 $ 81,410
Mar 17, 11 AM $ 0.0277
-21.43%
$ 511,081 $ 300,762
Mar 17, 10 AM $ 0.0353
-0.29%
$ 650,558 $ 257,352
Mar 17, 9 AM $ 0.0354
-0.03%
$ 652,791 $ 261,074
Mar 17, 8 AM $ 0.0354
-0.40%
$ 652,372 $ 262,948
Mar 17, 7 AM $ 0.0355
+0.10%
$ 654,461 $ 266,066
Mar 17, 6 AM $ 0.0355
+0.15%
$ 655,152 $ 268,027
Mar 17, 5 AM $ 0.0355
-0.07%
$ 654,176 $ 268,866
Mar 17, 4 AM $ 0.0355
-0.24%
$ 654,660 $ 271,355
Mar 17, 3 AM $ 0.0356
-0.88%
$ 656,495 $ 273,356
Mar 17, 2 AM $ 0.0359
-0.14%
$ 662,112 $ 279,921
Mar 17, 1 AM $ 0.036
-1.98%
$ 663,115 $ 280,700
Mar 17, 12 AM $ 0.0367
-2.22%
$ 676,528 $ 280,174
Mar 16, 11 PM $ 0.0375
-0.23%
$ 691,899 $ 254,083
Mar 16, 10 PM $ 0.0376
+0.42%
$ 693,463 $ 256,275
Mar 16, 9 PM $ 0.0374
+0.30%
$ 690,548 $ 257,391
Mar 16, 8 PM $ 0.0373
-0.31%
$ 688,479 $ 258,390
Mar 16, 7 PM $ 0.0374
+0.98%
$ 690,511 $ 260,972
Mar 16, 6 PM $ 0.0371
+0.37%
$ 683,736 $ 276,203
Mar 16, 5 PM $ 0.037
+0.40%
$ 682,165 $ 276,909
Mar 16, 4 PM $ 0.0368
+0.14%
$ 679,446 $ 277,695
Mar 16, 3 PM $ 0.0368
+0.55%
$ 680,396 $ 279,706
Mar 16, 2 PM $ 0.0366
-0.05%
$ 675,328 $ 280,278
Mar 16, 1 PM $ 0.0366
-0.39%
$ 675,691 $ 280,577
Mar 16, 12 PM $ 0.0367
+0.94%
$ 677,047 $ 280,187
Mar 16, 11 AM $ 0.0364
-0.10%
$ 671,149 $ 279,820
Mar 16, 10 AM $ 0.0364
+1.23%
$ 671,104 $ 275,022
Mar 16, 9 AM $ 0.036
+0.43%
$ 663,598 $ 271,027
Mar 16, 8 AM $ 0.0358
-1.13%
$ 660,496 $ 271,824
Mar 16, 7 AM $ 0.0363
-1.12%
$ 669,022 $ 270,670
Mar 16, 6 AM $ 0.0367
+0.16%
$ 677,102 $ 271,411
Mar 16, 5 AM $ 0.0367
+0.00%
$ 676,049 $ 273,503
Mar 16, 4 AM $ 0.0367
+1.88%
$ 676,814 $ 274,743
Mar 16, 3 AM $ 0.036
+2.20%
$ 664,416 $ 272,750
Mar 16, 2 AM $ 0.0352
+0.13%
$ 649,699 $ 282,419
Mar 16, 1 AM $ 0.0352
-0.21%
$ 648,882 $ 289,949
Mar 16, 12 AM $ 0.0353
-0.15%
$ 650,629 $ 295,267
Mar 15, 11 PM $ 0.0353
+0.27%
$ 651,586 $ 295,651
Mar 15, 10 PM $ 0.0352
+1.81%
$ 649,810 $ 295,594
Mar 15, 9 PM $ 0.0346
-0.20%
$ 638,006 $ 293,367
Mar 15, 8 PM $ 0.0347
+0.57%
$ 639,299 $ 293,672
Mar 15, 7 PM $ 0.0345
+0.33%
$ 635,774 $ 293,206
Mar 15, 6 PM $ 0.0344
-0.05%
$ 633,702 $ 291,857
Mar 15, 5 PM $ 0.0344
+0.14%
$ 633,987 $ 290,784