OpenxAI Historical Data

OPENX Page 20
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 5 PM $ 0.0404
-0.71%
$ 744,253 $ 262,342
Mar 13, 4 PM $ 0.0406
-0.66%
$ 749,243 $ 242,846
Mar 13, 3 PM $ 0.0409
-1.01%
$ 754,281 $ 243,111
Mar 13, 2 PM $ 0.0413
-0.32%
$ 760,828 $ 241,768
Mar 13, 1 PM $ 0.0414
+0.73%
$ 763,299 $ 244,798
Mar 13, 12 PM $ 0.0411
+0.02%
$ 757,643 $ 243,795
Mar 13, 11 AM $ 0.0411
-0.47%
$ 757,851 $ 243,823
Mar 13, 10 AM $ 0.0413
+1.19%
$ 762,065 $ 242,381
Mar 13, 9 AM $ 0.0408
+0.49%
$ 752,094 $ 242,054
Mar 13, 8 AM $ 0.0406
+0.28%
$ 748,462 $ 242,176
Mar 13, 7 AM $ 0.0405
+0.07%
$ 746,338 $ 241,848
Mar 13, 6 AM $ 0.0405
-0.32%
$ 746,079 $ 243,003
Mar 13, 5 AM $ 0.0406
+0.60%
$ 748,499 $ 242,194
Mar 13, 4 AM $ 0.0403
-0.02%
$ 744,046 $ 240,197
Mar 13, 3 AM $ 0.0403
-0.32%
$ 743,287 $ 239,992
Mar 13, 2 AM $ 0.0405
+0.03%
$ 746,505 $ 244,151
Mar 13, 1 AM $ 0.0405
+0.27%
$ 747,639 $ 242,546
Mar 13, 12 AM $ 0.0404
+1.80%
$ 744,629 $ 242,275
Mar 12, 11 PM $ 0.0397
+0.07%
$ 731,468 $ 241,527
Mar 12, 10 PM $ 0.0396
-0.12%
$ 730,922 $ 259,788
Mar 12, 9 PM $ 0.0397
+0.00%
$ 731,768 $ 264,433
Mar 12, 8 PM $ 0.0397
+0.00%
$ 731,802 $ 272,985
Mar 12, 7 PM $ 0.0397
+0.57%
$ 731,776 $ 282,490
Mar 12, 6 PM $ 0.0395
+1.22%
$ 727,804 $ 263,746
Mar 12, 5 PM $ 0.039
-0.68%
$ 719,055 $ 259,044
Mar 12, 4 PM $ 0.0392
-1.08%
$ 723,273 $ 258,884
Mar 12, 3 PM $ 0.0396
+0.05%
$ 730,493 $ 258,835
Mar 12, 2 PM $ 0.0395
-2.38%
$ 728,799 $ 258,600
Mar 12, 1 PM $ 0.0405
-0.14%
$ 746,757 $ 255,575
Mar 12, 12 PM $ 0.0407
+0.20%
$ 749,832 $ 255,209
Mar 12, 11 AM $ 0.0405
+0.60%
$ 747,144 $ 253,566
Mar 12, 10 AM $ 0.0403
-0.32%
$ 743,053 $ 254,743
Mar 12, 9 AM $ 0.0404
+0.67%
$ 745,525 $ 254,248
Mar 12, 8 AM $ 0.0402
+1.04%
$ 740,585 $ 253,639
Mar 12, 7 AM $ 0.0398
+0.47%
$ 733,465 $ 254,050
Mar 12, 6 AM $ 0.0396
-0.30%
$ 729,379 $ 253,551
Mar 12, 5 AM $ 0.0397
+0.15%
$ 731,252 $ 254,574
Mar 12, 4 AM $ 0.0396
-0.91%
$ 731,077 $ 256,304
Mar 12, 3 AM $ 0.04
+0.10%
$ 737,787 $ 260,667
Mar 12, 2 AM $ 0.04
-0.33%
$ 737,477 $ 259,523
Mar 12, 1 AM $ 0.0401
+0.11%
$ 739,165 $ 261,699
Mar 12, 12 AM $ 0.0401
-0.06%
$ 738,752 $ 263,344
Mar 11, 11 PM $ 0.0401
-1.14%
$ 739,202 $ 263,357
Mar 11, 10 PM $ 0.0406
+0.00%
$ 748,006 $ 242,875
Mar 11, 9 PM $ 0.0406
+0.05%
$ 747,996 $ 243,372
Mar 11, 8 PM $ 0.0405
-0.03%
$ 747,648 $ 244,426
Mar 11, 7 PM $ 0.0406
+0.01%
$ 747,888 $ 270,586