OpenxAI Historical Data

OPENX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.0275
-1.15%
$ 434,033 $ 51,952
Feb 28, 2026 $ 0.0278
+3.31%
$ 439,292 $ 61,678
Feb 27, 2026 $ 0.0269
+0.54%
$ 425,217 $ 90,017
Feb 26, 2026 $ 0.0268
-10.21%
$ 422,948 $ 100,703
Feb 25, 2026 $ 0.0298
+10.40%
$ 470,959 $ 80,670
Feb 24, 2026 $ 0.027
+5.29%
$ 426,580 $ 65,597
Feb 23, 2026 $ 0.0257
-7.10%
$ 395,980 $ 49,173
Feb 22, 2026 $ 0.0276
-9.65%
$ 426,238 $ 104,663
Feb 21, 2026 $ 0.0306
-0.11%
$ 471,969 $ 116,450
Feb 20, 2026 $ 0.0306
-1.20%
$ 472,491 $ 296,392
Feb 19, 2026 $ 0.031
-3.22%
$ 431,762 $ 1.1 million
Feb 18, 2026 $ 0.032
+2.92%
$ 446,071 $ 1.39 million
Feb 17, 2026 $ 0.0311
-0.27%
$ 430,099 $ 1.39 million
Feb 16, 2026 $ 0.0312
+3.20%
$ 431,249 $ 1.24 million
Feb 15, 2026 $ 0.0302
-9.71%
$ 417,911 $ 1.18 million
Feb 14, 2026 $ 0.0335
+5.22%
$ 462,858 $ 1.41 million
Feb 13, 2026 $ 0.0318
+10.18%
$ 439,892 $ 1.31 million
Feb 12, 2026 $ 0.0289
+2.91%
$ 399,260 $ 1.3 million
Feb 11, 2026 $ 0.0281
-17.01%
$ 387,804 $ 1.25 million
Feb 10, 2026 $ 0.0338
-7.53%
$ 467,420 $ 854,145
Feb 9, 2026 $ 0.0366
-12.96%
$ 505,323 $ 1.04 million
Feb 8, 2026 $ 0.042
+3.66%
$ 580,725 $ 830,150
Feb 7, 2026 $ 0.0405
+6.09%
$ 560,046 $ 819,458
Feb 6, 2026 $ 0.0382
+9.03%
$ 528,426 $ 944,069
Feb 5, 2026 $ 0.035
-6.89%
$ 484,176 $ 887,523
Feb 4, 2026 $ 0.0376
-6.21%
$ 520,077 $ 1.03 million
Feb 3, 2026 $ 0.0401
-12.06%
$ 554,398 $ 1.16 million
Feb 2, 2026 $ 0.0456
-1.52%
$ 630,398 $ 1.05 million
Feb 1, 2026 $ 0.0463
-4.20%
$ 640,101 $ 1.13 million
Jan 31, 2026 $ 0.0483
-8.81%
$ 662,883 $ 1.27 million
Jan 30, 2026 $ 0.053
-9.18%
$ 726,982 $ 1.07 million
Jan 29, 2026 $ 0.0583
-0.93%
$ 785,753 $ 1.15 million
Jan 28, 2026 $ 0.0589
-0.78%
$ 793,174 $ 1.18 million
Jan 27, 2026 $ 0.0594
+1.19%
$ 799,473 $ 1.11 million
Jan 26, 2026 $ 0.0587
+4.05%
$ 790,040 $ 1.19 million
Jan 25, 2026 $ 0.0564
-4.81%
$ 759,277 $ 1.1 million
Jan 24, 2026 $ 0.0592
+2.17%
$ 797,663 $ 1.14 million
Jan 23, 2026 $ 0.058
+2.49%
$ 780,687 $ 1.06 million
Jan 22, 2026 $ 0.0566
-1.92%
$ 761,933 $ 1.26 million
Jan 21, 2026 $ 0.0577
-4.39%
$ 776,695 $ 1.13 million
Jan 20, 2026 $ 0.0603
-21.10%
$ 812,289 $ 828,088
Jan 19, 2026 $ 0.0764
-7.72%
$ 1.03 million $ 676,794
Jan 18, 2026 $ 0.0828
-0.66%
$ 1.12 million $ 705,679
Jan 17, 2026 $ 0.0834
-2.06%
$ 1.12 million $ 743,132
Jan 16, 2026 $ 0.0851
-2.04%
$ 1.13 million $ 676,189
Jan 15, 2026 $ 0.0869
-16.52%
$ 1.15 million $ 573,204
Jan 14, 2026 $ 0.104
+10.40%
$ 1.38 million $ 600,464
Jan 13, 2026 $ 0.0943
+8.43%
$ 1.25 million $ 741,821
Jan 12, 2026 $ 0.0869
-1.47%
$ 1.15 million $ 576,204
Jan 11, 2026 $ 0.0882
-3.70%
$ 1.17 million $ 554,329