OpenxAI Historical Data

OPENX Page 27
Download
Date Close Price change Market cap Trading volume
Feb 27, 9 PM $ 0.0269
+0.32%
$ 424,346 $ 91,169
Feb 27, 8 PM $ 0.0268
-0.04%
$ 422,907 $ 93,708
Feb 27, 7 PM $ 0.0268
-0.28%
$ 423,060 $ 93,707
Feb 27, 6 PM $ 0.0269
+0.08%
$ 424,254 $ 92,956
Feb 27, 5 PM $ 0.0268
-0.47%
$ 423,567 $ 93,716
Feb 27, 4 PM $ 0.027
-0.10%
$ 425,581 $ 87,374
Feb 27, 3 PM $ 0.027
+0.01%
$ 425,998 $ 87,620
Feb 27, 2 PM $ 0.027
+0.13%
$ 425,961 $ 88,448
Feb 27, 1 PM $ 0.0269
+0.14%
$ 425,196 $ 90,680
Feb 27, 12 PM $ 0.0269
+1.86%
$ 424,578 $ 92,980
Feb 27, 11 AM $ 0.0264
-0.60%
$ 416,845 $ 94,048
Feb 27, 10 AM $ 0.0266
-1.58%
$ 419,381 $ 95,361
Feb 27, 9 AM $ 0.027
-0.16%
$ 426,431 $ 97,594
Feb 27, 8 AM $ 0.027
-0.05%
$ 427,027 $ 99,263
Feb 27, 7 AM $ 0.027
-0.30%
$ 426,952 $ 101,496
Feb 27, 6 AM $ 0.0271
+0.39%
$ 428,255 $ 101,277
Feb 27, 5 AM $ 0.027
+0.28%
$ 426,805 $ 101,743
Feb 27, 4 AM $ 0.027
+0.25%
$ 425,564 $ 101,225
Feb 27, 3 AM $ 0.0269
+0.37%
$ 424,497 $ 100,618
Feb 27, 2 AM $ 0.0268
-0.05%
$ 422,772 $ 100,580
Feb 27, 1 AM $ 0.0268
+0.09%
$ 422,982 $ 100,166
Feb 27, 12 AM $ 0.0268
-0.03%
$ 422,805 $ 100,552
Feb 26, 11 PM $ 0.0268
+0.02%
$ 422,948 $ 100,703
Feb 26, 10 PM $ 0.0268
-0.27%
$ 422,844 $ 99,997
Feb 26, 9 PM $ 0.0269
-9.20%
$ 424,070 $ 99,196
Feb 26, 8 PM $ 0.0296
-0.25%
$ 467,035 $ 96,328
Feb 26, 7 PM $ 0.0297
-0.26%
$ 468,203 $ 96,356
Feb 26, 6 PM $ 0.0297
+0.05%
$ 469,641 $ 96,162
Feb 26, 5 PM $ 0.0297
+0.40%
$ 469,388 $ 95,226
Feb 26, 4 PM $ 0.0296
-0.75%
$ 467,495 $ 93,819
Feb 26, 3 PM $ 0.0298
-1.91%
$ 470,792 $ 92,506
Feb 26, 2 PM $ 0.0304
+0.05%
$ 479,949 $ 90,483
Feb 26, 1 PM $ 0.0304
+0.61%
$ 479,833 $ 88,467
Feb 26, 12 PM $ 0.0302
-0.53%
$ 477,151 $ 86,525
Feb 26, 11 AM $ 0.0304
-0.31%
$ 479,388 $ 85,379
Feb 26, 10 AM $ 0.0304
-0.47%
$ 480,628 $ 85,247
Feb 26, 9 AM $ 0.0306
+0.40%
$ 483,083 $ 83,855
Feb 26, 8 AM $ 0.0305
+1.90%
$ 482,063 $ 82,193
Feb 26, 7 AM $ 0.03
+0.33%
$ 473,066 $ 79,394
Feb 26, 6 AM $ 0.0299
-0.51%
$ 471,534 $ 78,920
Feb 26, 5 AM $ 0.03
-0.10%
$ 473,702 $ 78,615
Feb 26, 4 AM $ 0.03
+0.60%
$ 474,187 $ 78,597
Feb 26, 3 AM $ 0.0298
-0.29%
$ 470,813 $ 80,704
Feb 26, 2 AM $ 0.0299
+0.04%
$ 472,202 $ 80,764
Feb 26, 1 AM $ 0.0299
-0.07%
$ 471,934 $ 80,368
Feb 26, 12 AM $ 0.0299
+0.30%
$ 472,465 $ 80,904
Feb 25, 11 PM $ 0.0298
-2.46%
$ 470,959 $ 80,670
Feb 25, 10 PM $ 0.0306
-0.10%
$ 482,841 $ 80,537
Feb 25, 9 PM $ 0.0307
+0.23%
$ 484,039 $ 80,373
Feb 25, 8 PM $ 0.0306
+0.48%
$ 482,552 $ 79,929