OpenxAI Historical Data

OPENX Page 24
Download
Date Close Price change Market cap Trading volume
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
Mar 5, 9 PM $ 0.0365
-0.29%
$ 622,414 $ 80,410
Mar 5, 8 PM $ 0.0366
-0.01%
$ 624,016 $ 83,412
Mar 5, 7 PM $ 0.0366
+0.48%
$ 624,107 $ 84,830
Mar 5, 6 PM $ 0.0365
-0.14%
$ 621,150 $ 86,236
Mar 5, 5 PM $ 0.0365
+3.10%
$ 622,019 $ 96,164
Mar 5, 4 PM $ 0.0354
-3.06%
$ 602,501 $ 94,054
Mar 5, 3 PM $ 0.0365
-0.18%
$ 621,506 $ 91,410
Mar 5, 2 PM $ 0.0366
+2.38%
$ 622,633 $ 90,095
Mar 5, 1 PM $ 0.0357
-2.74%
$ 608,131 $ 88,768
Mar 5, 12 PM $ 0.0367
-0.28%
$ 625,260 $ 85,680
Mar 5, 11 AM $ 0.0368
-1.79%
$ 627,032 $ 84,678
Mar 5, 10 AM $ 0.0375
+1.00%
$ 638,445 $ 87,302
Mar 5, 9 AM $ 0.0371
+1.91%
$ 632,119 $ 94,610
Mar 5, 8 AM $ 0.0364
+0.72%
$ 620,259 $ 98,069
Mar 5, 7 AM $ 0.0362
+0.17%
$ 615,841 $ 102,357
Mar 5, 6 AM $ 0.0361
-1.03%
$ 614,660 $ 103,335
Mar 5, 5 AM $ 0.0364
-1.15%
$ 620,731 $ 103,581
Mar 5, 4 AM $ 0.0369
+2.62%
$ 627,789 $ 104,351
Mar 5, 3 AM $ 0.0359
+1.75%
$ 610,587 $ 104,924
Mar 5, 2 AM $ 0.0352
+0.18%
$ 600,085 $ 105,244
Mar 5, 1 AM $ 0.0352
+0.51%
$ 555,380 $ 105,957
Mar 5, 12 AM $ 0.035
+0.10%
$ 552,536 $ 106,236
Mar 4, 11 PM $ 0.035
-0.13%
$ 551,975 $ 107,057
Mar 4, 10 PM $ 0.035
+0.36%
$ 552,576 $ 107,729
Mar 4, 9 PM $ 0.0349
-7.53%
$ 550,748 $ 105,890
Mar 4, 8 PM $ 0.0377
-1.95%
$ 595,886 $ 102,202
Mar 4, 7 PM $ 0.0385
+1.50%
$ 607,705 $ 100,587
Mar 4, 6 PM $ 0.0379
+10.54%
$ 598,752 $ 99,339
Mar 4, 5 PM $ 0.0343
+0.33%
$ 541,930 $ 89,756
Mar 4, 4 PM $ 0.0336
+0.11%
$ -- $ 89,995
Mar 4, 1 PM $ 0.0328
+0.03%
$ 517,821 $ 96,210
Mar 4, 12 PM $ 0.0328
-0.55%
$ 517,531 $ 96,431
Mar 4, 11 AM $ 0.033
-0.36%
$ 520,446 $ 96,869
Mar 4, 9 AM $ 0.0295
+2.58%
$ 465,161 $ 92,027
Mar 4, 8 AM $ 0.0287
+3.85%
$ 453,136 $ 94,686
Mar 4, 7 AM $ 0.0276
+0.40%
$ 436,028 $ 90,800
Mar 4, 6 AM $ 0.0275
-0.09%
$ 434,312 $ 89,056
Mar 4, 5 AM $ 0.0275
+0.02%
$ 434,723 $ 87,601
Mar 4, 4 AM $ 0.0275
+0.11%
$ 434,635 $ 86,346
Mar 4, 3 AM $ 0.0275
-0.29%
$ 434,258 $ 84,779
Mar 4, 2 AM $ 0.0276
-0.28%
$ 435,521 $ 83,109
Mar 4, 1 AM $ 0.0277
+2.71%
$ 436,758 $ 81,602
Mar 4, 12 AM $ 0.027
-0.28%
$ 425,602 $ 80,058
Mar 3, 11 PM $ 0.027
-0.67%
$ 426,818 $ 78,875
Mar 3, 10 PM $ 0.0272
-0.95%
$ 429,332 $ 78,535
Mar 3, 9 PM $ 0.0275
-0.48%
$ 433,455 $ 77,189
Mar 3, 8 PM $ 0.0276
+0.07%
$ 435,528 $ 76,949