OpenxAI Historical Data

OPENX Page 2
Download
Date Close Price change Market cap Trading volume
3:47 PM $ 0.0175
+0.00%
$ 349,125 $ 123,105
3:46 PM $ 0.0175
+0.00%
$ 349,125 $ 123,105
3:45 PM $ 0.0175
+0.02%
$ 349,125 $ 123,147
3:44 PM $ 0.0176
+0.00%
$ 349,520 $ 123,227
3:43 PM $ 0.0176
+0.00%
$ 349,520 $ 123,227
3:42 PM $ 0.0175
+0.00%
$ 349,520 $ 123,200
3:41 PM $ 0.0175
+0.00%
$ 349,520 $ 123,200
3:40 PM $ 0.0175
+0.23%
$ 349,520 $ 123,107
3:39 PM $ 0.0175
+0.00%
$ 348,582 $ 123,107
3:38 PM $ 0.0175
+0.00%
$ 348,582 $ 123,078
3:37 PM $ 0.0175
+0.00%
$ 348,582 $ 123,078
3:36 PM $ 0.0175
+0.00%
$ 348,582 $ 123,076
3:35 PM $ 0.0175
-0.22%
$ 348,582 $ 123,086
3:34 PM $ 0.0175
+0.00%
$ 349,283 $ 123,086
3:33 PM $ 0.0175
+0.00%
$ 349,283 $ 123,104
3:32 PM $ 0.0175
+0.00%
$ 349,283 $ 123,109
3:31 PM $ 0.0175
+0.00%
$ 349,283 $ 123,109
3:30 PM $ 0.0175
+0.12%
$ 349,283 $ 123,195
3:29 PM $ 0.0175
+0.00%
$ 348,873 $ 123,195
3:28 PM $ 0.0175
+0.00%
$ 348,873 $ 123,228
3:27 PM $ 0.0175
+0.00%
$ 348,873 $ 123,228
3:26 PM $ 0.0175
+0.00%
$ 348,873 $ 123,228
3:25 PM $ 0.0175
+0.03%
$ 348,873 $ 123,213
3:24 PM $ 0.0175
+0.00%
$ 348,876 $ 123,140
3:23 PM $ 0.0175
+0.00%
$ 348,876 $ 123,140
3:22 PM $ 0.0175
+0.00%
$ 348,876 $ 123,120
3:21 PM $ 0.0175
+0.00%
$ 348,876 $ 123,120
3:20 PM $ 0.0175
+0.07%
$ 348,876 $ 123,110
3:19 PM $ 0.0175
+0.00%
$ 348,640 $ 123,211
3:18 PM $ 0.0175
+0.00%
$ 348,640 $ 123,246
3:17 PM $ 0.0175
+0.00%
$ 348,640 $ 123,246
3:16 PM $ 0.0175
+0.00%
$ 348,640 $ 123,245
3:15 PM $ 0.0175
-0.78%
$ 348,640 $ 123,245
3:14 PM $ 0.0176
+0.00%
$ 351,443 $ 123,246
3:13 PM $ 0.0176
+0.00%
$ 351,443 $ 123,240
3:12 PM $ 0.0176
+0.00%
$ 351,443 $ 123,240
3:11 PM $ 0.0176
+0.00%
$ 351,443 $ 123,241
3:10 PM $ 0.0177
-0.05%
$ 351,443 $ 123,244
3:09 PM $ 0.0177
+0.00%
$ 351,736 $ 123,186
3:08 PM $ 0.0177
+0.00%
$ 351,736 $ 123,186
3:07 PM $ 0.0177
+0.00%
$ 351,736 $ 123,186
3:06 PM $ 0.0176
+0.00%
$ 351,736 $ 123,186
3:05 PM $ 0.0176
+2.50%
$ 351,736 $ 122,667
3:04 PM $ 0.0172
+0.00%
$ 342,623 $ 122,667
3:03 PM $ 0.0172
+0.00%
$ 342,623 $ 122,419
3:02 PM $ 0.0172
-0.39%
$ 342,623 $ 122,419
3:01 PM $ 0.0173
+0.72%
$ 342,623 $ 85,216
3:00 PM $ 0.0171
+1.81%
$ 342,623 $ 118,833
2:59 PM $ 0.0168
+0.00%
$ 334,048 $ 118,833
2:58 PM $ 0.0168
+0.00%
$ 334,048 $ 118,819