OpenxAI Historical Data

OPENX Page 19
Download
Date Close Price change Market cap Trading volume
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
Mar 15, 4 PM $ 0.0343
+2.55%
$ 633,098 $ 290,549
Mar 15, 3 PM $ 0.0335
-0.21%
$ 618,673 $ 189,484
Mar 15, 2 PM $ 0.0336
-0.02%
$ 620,216 $ 285,749
Mar 15, 1 PM $ 0.0336
+0.00%
$ 620,449 $ 284,319
Mar 15, 12 PM $ 0.0336
+0.00%
$ 620,383 $ 283,826
Mar 15, 11 AM $ 0.0337
+0.12%
$ 620,528 $ 281,960
Mar 15, 10 AM $ 0.0336
+0.29%
$ 619,757 $ 285,541
Mar 15, 9 AM $ 0.0335
+0.34%
$ 617,984 $ 286,218
Mar 15, 8 AM $ 0.0334
+0.14%
$ 615,836 $ 285,196
Mar 15, 7 AM $ 0.0333
-1.83%
$ 614,980 $ 284,221
Mar 15, 6 AM $ 0.034
-0.40%
$ 626,665 $ 281,993
Mar 15, 5 AM $ 0.0341
-2.03%
$ 629,178 $ 281,328
Mar 15, 4 AM $ 0.0348
-0.27%
$ 642,350 $ 277,735
Mar 15, 3 AM $ 0.035
-0.91%
$ 644,786 $ 278,873
Mar 15, 2 AM $ 0.0353
-5.51%
$ 650,734 $ 282,268
Mar 15, 1 AM $ 0.0373
-6.11%
$ 688,665 $ 272,926
Mar 15, 12 AM $ 0.0398
+0.01%
$ 733,324 $ 264,728
Mar 14, 11 PM $ 0.0397
+0.08%
$ 732,331 $ 265,759
Mar 14, 10 PM $ 0.0397
+0.06%
$ 732,038 $ 264,809
Mar 14, 9 PM $ 0.0397
+0.16%
$ 732,933 $ 266,226
Mar 14, 8 PM $ 0.0396
-0.53%
$ 730,898 $ 266,134
Mar 14, 7 PM $ 0.0399
+0.04%
$ 735,216 $ 265,851
Mar 14, 6 PM $ 0.0399
-0.12%
$ 735,047 $ 251,475
Mar 14, 5 PM $ 0.0399
-0.08%
$ 736,332 $ 250,637
Mar 14, 4 PM $ 0.04
-0.19%
$ 736,982 $ 268,994
Mar 14, 3 PM $ 0.04
+0.12%
$ 738,294 $ 269,443
Mar 14, 2 PM $ 0.04
+0.18%
$ 738,110 $ 270,674
Mar 14, 1 PM $ 0.0399
+0.01%
$ 736,397 $ 272,129
Mar 14, 12 PM $ 0.0399
+0.12%
$ 736,358 $ 272,501
Mar 14, 11 AM $ 0.0399
+0.47%
$ 735,443 $ 274,358
Mar 14, 10 AM $ 0.0397
-0.19%
$ 732,162 $ 273,952
Mar 14, 9 AM $ 0.0398
+0.04%
$ 734,162 $ 273,646
Mar 14, 8 AM $ 0.0398
-0.15%
$ 733,873 $ 273,850
Mar 14, 7 AM $ 0.0399
-0.04%
$ 734,965 $ 274,420
Mar 14, 6 AM $ 0.0399
+1.07%
$ 736,333 $ 272,710
Mar 14, 5 AM $ 0.0395
-0.35%
$ 728,553 $ 272,735
Mar 14, 4 AM $ 0.0397
+0.04%
$ 731,485 $ 274,688
Mar 14, 3 AM $ 0.0397
+0.33%
$ 731,182 $ 274,415
Mar 14, 2 AM $ 0.0396
+0.23%
$ 729,424 $ 274,356
Mar 14, 1 AM $ 0.0394
-0.22%
$ 726,270 $ 274,117
Mar 14, 12 AM $ 0.0395
-0.68%
$ 727,901 $ 273,328
Mar 13, 11 PM $ 0.0397
-0.61%
$ 732,678 $ 269,379
Mar 13, 10 PM $ 0.0399
-0.51%
$ 736,563 $ 268,977
Mar 13, 9 PM $ 0.0401
-1.32%
$ 740,358 $ 262,773
Mar 13, 8 PM $ 0.0407
+0.24%
$ 750,271 $ 252,550
Mar 13, 7 PM $ 0.0407
+0.57%
$ 749,633 $ 243,151
Mar 13, 6 PM $ 0.0404
+0.04%
$ 745,213 $ 260,432