OpenxAI Historical Data

OPENX Page 23
Download
Date Close Price change Market cap Trading volume
Mar 7, 11 PM $ 0.0356
+0.28%
$ 606,097 $ 71,237
Mar 7, 10 PM $ 0.0355
-0.26%
$ 604,388 $ 71,797
Mar 7, 9 PM $ 0.0356
-0.20%
$ 605,960 $ 72,552
Mar 7, 8 PM $ 0.0357
-0.02%
$ 607,145 $ 73,228
Mar 7, 7 PM $ 0.0357
+0.61%
$ 607,288 $ 74,068
Mar 7, 6 PM $ 0.0354
+0.24%
$ 603,591 $ 74,567
Mar 7, 5 PM $ 0.0354
-0.10%
$ 602,145 $ 75,109
Mar 7, 4 PM $ 0.0354
+0.01%
$ 602,728 $ 77,315
Mar 7, 3 PM $ 0.0354
-0.06%
$ 602,640 $ 79,148
Mar 7, 2 PM $ 0.0354
+0.12%
$ 603,007 $ 81,389
Mar 7, 1 PM $ 0.0354
-0.08%
$ 602,302 $ 83,469
Mar 7, 12 PM $ 0.0354
-0.01%
$ 602,814 $ 87,214
Mar 7, 11 AM $ 0.0354
-0.34%
$ 602,658 $ 87,995
Mar 7, 10 AM $ 0.0355
+0.17%
$ 604,709 $ 88,462
Mar 7, 9 AM $ 0.0355
+0.38%
$ 603,710 $ 88,616
Mar 7, 8 AM $ 0.0353
-0.31%
$ 601,480 $ 89,252
Mar 7, 7 AM $ 0.0354
-0.21%
$ 603,346 $ 91,296
Mar 7, 6 AM $ 0.0355
-0.03%
$ 604,702 $ 91,832
Mar 7, 5 AM $ 0.0355
-0.47%
$ 604,922 $ 94,210
Mar 7, 4 AM $ 0.0357
+0.02%
$ 607,501 $ 96,544
Mar 7, 3 AM $ 0.0357
-0.09%
$ 607,363 $ 97,659
Mar 7, 2 AM $ 0.0357
+0.05%
$ 607,897 $ 99,257
Mar 7, 1 AM $ 0.0357
-0.06%
$ 607,551 $ 102,279
Mar 7, 12 AM $ 0.0357
+0.01%
$ 607,911 $ 103,903
Mar 6, 11 PM $ 0.0357
+0.02%
$ 607,847 $ 110,765
Mar 6, 10 PM $ 0.0357
-0.19%
$ 607,753 $ 111,072
Mar 6, 9 PM $ 0.0358
+0.21%
$ 608,904 $ 111,364
Mar 6, 8 PM $ 0.0357
-0.22%
$ 607,625 $ 111,486
Mar 6, 7 PM $ 0.0358
+0.07%
$ 608,965 $ 110,337
Mar 6, 6 PM $ 0.0357
+0.08%
$ 608,556 $ 109,310
Mar 6, 5 PM $ 0.0357
+0.58%
$ 608,043 $ 107,732
Mar 6, 4 PM $ 0.0355
+0.18%
$ 604,514 $ 106,992
Mar 6, 3 PM $ 0.0354
-1.97%
$ 603,444 $ 106,876
Mar 6, 2 PM $ 0.0361
-2.44%
$ 615,570 $ 105,296
Mar 6, 1 PM $ 0.0371
-2.90%
$ 631,162 $ 103,825
Mar 6, 12 PM $ 0.0382
-0.21%
$ 649,994 $ 102,558
Mar 6, 11 AM $ 0.0382
-0.15%
$ 651,379 $ 103,199
Mar 6, 10 AM $ 0.0383
+0.84%
$ 652,411 $ 101,361
Mar 6, 9 AM $ 0.038
+0.36%
$ 646,947 $ 99,468
Mar 6, 8 AM $ 0.0379
+2.45%
$ 644,627 $ 96,614
Mar 6, 7 AM $ 0.0369
+0.14%
$ 629,221 $ 93,343
Mar 6, 6 AM $ 0.0369
+0.54%
$ 628,359 $ 92,488
Mar 6, 5 AM $ 0.0367
+0.85%
$ 625,205 $ 90,833
Mar 6, 4 AM $ 0.0364
-0.08%
$ 619,994 $ 88,669
Mar 6, 3 AM $ 0.0365
-0.26%
$ 620,737 $ 87,922
Mar 6, 2 AM $ 0.0365
+0.00%
$ 622,361 $ 87,890
Mar 6, 1 AM $ 0.0367
+2.23%
$ 624,658 $ 86,578
Mar 6, 12 AM $ 0.0359
-1.53%
$ 611,177 $ 85,397
Mar 5, 11 PM $ 0.0364
-0.07%
$ 620,664 $ 78,914
Mar 5, 10 PM $ 0.0365
-0.21%
$ 621,119 $ 78,061