OpenxAI Historical Data

OPENX Page 25
Download
Date Close Price change Market cap Trading volume
6:18 PM $ 0.0211
+0.00%
$ 421,162 $ 90,852
6:17 PM $ 0.0211
+0.00%
$ 421,162 $ 90,852
6:16 PM $ 0.0211
+0.00%
$ 421,162 $ 90,761
6:15 PM $ 0.0211
+0.00%
$ 421,162 $ 90,904
6:14 PM $ 0.0211
+0.00%
$ 420,622 $ 90,904
6:13 PM $ 0.0211
+0.00%
$ 420,622 $ 90,878
6:12 PM $ 0.0211
+0.00%
$ 420,622 $ 90,878
6:11 PM $ 0.0211
+0.00%
$ 420,622 $ 90,798
6:10 PM $ 0.0211
+0.02%
$ 420,622 $ 90,798
6:09 PM $ 0.0211
+0.00%
$ 420,993 $ 90,920
6:08 PM $ 0.0211
+0.00%
$ 420,993 $ 90,897
6:07 PM $ 0.0211
+0.00%
$ 420,993 $ 90,897
6:06 PM $ 0.021
+0.00%
$ 420,993 $ 90,837
6:05 PM $ 0.021
+0.66%
$ 420,993 $ 90,837
6:04 PM $ 0.0209
+0.00%
$ 415,943 $ 90,852
6:03 PM $ 0.0209
-0.04%
$ 415,943 $ 90,851
6:02 PM $ 0.0209
+0.00%
$ 415,943 $ 90,714
6:01 PM $ 0.0211
+0.00%
$ 415,943 $ 90,714
6:00 PM $ 0.021
+0.43%
$ 415,943 $ 83,191
5:59 PM $ 0.021
+0.00%
$ 417,305 $ 83,191
5:58 PM $ 0.0209
+0.00%
$ 417,305 $ 76,580
5:57 PM $ 0.0209
+0.00%
$ 417,305 $ 76,580
5:56 PM $ 0.0209
+0.00%
$ 417,305 $ 76,619
5:55 PM $ 0.0209
-0.11%
$ 417,305 $ 76,619
5:54 PM $ 0.0209
+0.00%
$ 415,935 $ 76,698
5:53 PM $ 0.0209
+0.00%
$ 415,935 $ 76,338
5:52 PM $ 0.0209
+0.00%
$ 415,935 $ 76,338
5:51 PM $ 0.0209
+0.00%
$ 415,935 $ 76,263
5:50 PM $ 0.0209
-0.09%
$ 415,935 $ 76,274
5:49 PM $ 0.0209
+0.00%
$ 416,132 $ 76,400
5:48 PM $ 0.0209
+0.00%
$ 416,132 $ 76,400
5:47 PM $ 0.0209
+0.00%
$ 416,132 $ 76,380
5:46 PM $ 0.0209
+0.00%
$ 416,132 $ 76,387
5:45 PM $ 0.0209
+0.18%
$ 416,132 $ 76,371
5:44 PM $ 0.0209
+0.00%
$ 415,850 $ 76,411
5:43 PM $ 0.0209
+0.00%
$ 415,850 $ 76,411
5:42 PM $ 0.0209
+0.00%
$ 415,850 $ 76,439
5:41 PM $ 0.0209
+0.00%
$ 415,850 $ 76,439
5:40 PM $ 0.0209
-0.06%
$ 415,850 $ 76,494
5:39 PM $ 0.0209
+0.00%
$ 415,753 $ 76,474
5:38 PM $ 0.0209
+0.00%
$ 415,753 $ 76,474
5:37 PM $ 0.0209
+0.00%
$ 415,753 $ 76,450
5:36 PM $ 0.0209
+0.00%
$ 415,753 $ 76,450
5:35 PM $ 0.0209
-0.04%
$ 415,753 $ 76,562
5:34 PM $ 0.0209
+0.00%
$ 416,007 $ 76,562
5:33 PM $ 0.0209
+0.00%
$ 416,007 $ 76,474
5:32 PM $ 0.0209
+0.00%
$ 416,007 $ 76,474
5:31 PM $ 0.0209
+0.00%
$ 416,007 $ 76,475
5:30 PM $ 0.0209
+0.08%
$ 416,007 $ 76,462
5:29 PM $ 0.0209
+0.00%
$ 415,696 $ 76,501