OpenxAI Historical Data

OPENX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 18, 8 PM $ 0.0221
-0.01%
$ 439,545 $ 21,494
Apr 18, 7 PM $ 0.0221
-2.13%
$ 439,570 $ 31,901
Apr 18, 6 PM $ 0.0226
-1.28%
$ 449,119 $ 31,461
Apr 18, 5 PM $ 0.0228
-0.02%
$ 454,963 $ 32,342
Apr 18, 4 PM $ 0.0229
+0.20%
$ 455,033 $ 32,807
Apr 18, 3 PM $ 0.0228
+0.07%
$ 454,146 $ 32,770
Apr 18, 2 PM $ 0.0228
+0.02%
$ 453,842 $ 36,720
Apr 18, 1 PM $ 0.0228
+0.16%
$ 453,757 $ 38,944
Apr 18, 12 PM $ 0.0228
-0.30%
$ 453,043 $ 40,764
Apr 18, 11 AM $ 0.0228
-0.54%
$ 454,406 $ 42,412
Apr 18, 10 AM $ 0.0229
-0.55%
$ 456,882 $ 43,342
Apr 18, 9 AM $ 0.0231
+0.29%
$ 459,406 $ 44,726
Apr 18, 8 AM $ 0.023
+0.12%
$ 458,090 $ 46,637
Apr 18, 7 AM $ 0.023
-0.96%
$ 458,228 $ 47,844
Apr 18, 6 AM $ 0.0232
+0.52%
$ 462,686 $ 48,288
Apr 18, 5 AM $ 0.0231
+0.11%
$ 460,300 $ 49,506
Apr 18, 4 AM $ 0.0231
-0.05%
$ 459,772 $ 50,487
Apr 18, 3 AM $ 0.0231
-0.10%
$ 459,997 $ 51,343
Apr 18, 2 AM $ 0.0231
+0.59%
$ 460,241 $ 51,973
Apr 18, 1 AM $ 0.023
+1.60%
$ 457,521 $ 52,715
Apr 18, 12 AM $ 0.0226
-3.89%
$ 450,333 $ 53,444
Apr 17, 11 PM $ 0.0235
+0.25%
$ 468,577 $ 49,236
Apr 17, 10 PM $ 0.0235
+1.14%
$ 467,402 $ 36,514
Apr 17, 9 PM $ 0.0232
+0.61%
$ 462,099 $ 50,530
Apr 17, 8 PM $ 0.0231
+1.09%
$ 459,318 $ 50,888
Apr 17, 7 PM $ 0.0228
+0.04%
$ 454,371 $ 40,637
Apr 17, 6 PM $ 0.0228
-0.15%
$ 454,169 $ 41,609
Apr 17, 5 PM $ 0.0228
+2.32%
$ 454,864 $ 42,652
Apr 17, 4 PM $ 0.0223
-0.39%
$ 444,537 $ 42,030
Apr 17, 3 PM $ 0.0224
-0.08%
$ 446,261 $ 43,192
Apr 17, 2 PM $ 0.0224
+5.77%
$ 446,608 $ 43,751
Apr 17, 1 PM $ 0.0212
+2.82%
$ 422,677 $ 39,204
Apr 17, 12 PM $ 0.0206
+0.15%
$ 410,433 $ 38,118
Apr 17, 11 AM $ 0.0206
+0.14%
$ 409,820 $ 37,496
Apr 17, 10 AM $ 0.0206
+1.29%
$ 409,245 $ 37,939
Apr 17, 9 AM $ 0.0203
+1.49%
$ 404,131 $ 38,007
Apr 17, 8 AM $ 0.02
-0.60%
$ 398,207 $ 37,170
Apr 17, 7 AM $ 0.0201
+0.57%
$ 400,630 $ 35,992
Apr 17, 6 AM $ 0.02
+0.82%
$ 398,376 $ 35,679
Apr 17, 5 AM $ 0.0198
+0.12%
$ 395,146 $ 35,059
Apr 17, 4 AM $ 0.0198
-0.04%
$ 394,677 $ 34,951
Apr 17, 3 AM $ 0.0198
-0.20%
$ 394,838 $ 35,139
Apr 17, 2 AM $ 0.0198
-0.40%
$ 395,025 $ 35,508
Apr 17, 1 AM $ 0.0199
-0.07%
$ 396,734 $ 35,346
Apr 17, 12 AM $ 0.0199
+0.28%
$ 397,024 $ 35,270
Apr 16, 11 PM $ 0.0199
-0.14%
$ 395,904 $ 35,415
Apr 16, 10 PM $ 0.0199
-0.05%
$ 396,467 $ 35,869
Apr 16, 9 PM $ 0.0199
+0.32%
$ 396,647 $ 36,617
Apr 16, 8 PM $ 0.0199
+0.46%
$ 395,429 $ 40,846
Apr 16, 7 PM $ 0.0198
+0.34%
$ 393,607 $ 41,416