OpenxAI Historical Data

OPENX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 10, 2026 $ 0.0916
+1.02%
$ 1.21 million $ 546,111
Jan 9, 2026 $ 0.0907
-8.08%
$ 1.2 million $ 644,014
Jan 8, 2026 $ 0.0987
-4.31%
$ 1.31 million $ 639,432
Jan 7, 2026 $ 0.103
-8.47%
$ 1.37 million $ 610,417
Jan 6, 2026 $ 0.108
-25.87%
$ 1.43 million $ 258,869
Jan 5, 2026 $ 0.145
+58.77%
$ 1.93 million $ 633,287
Jan 4, 2026 $ 0.0915
+16.86%
$ 1.21 million $ 522,755
Jan 3, 2026 $ 0.0783
-4.26%
$ 1.04 million $ 606,145
Jan 2, 2026 $ 0.0817
-4.46%
$ 1.08 million $ 613,647
Jan 1, 2026 $ 0.0855
-1.09%
$ 1.13 million $ 483,077
Dec 31, 2025 $ 0.0869
+0.48%
$ 1.15 million $ 617,647
Dec 30, 2025 $ 0.0865
-3.40%
$ 1.15 million $ 583,129
Dec 29, 2025 $ 0.0896
+5.61%
$ 1.19 million $ 561,778
Dec 28, 2025 $ 0.0854
-0.08%
$ 1.12 million $ 581,720
Dec 27, 2025 $ 0.0853
-5.01%
$ 1.13 million $ 528,329
Dec 26, 2025 $ 0.0899
-0.57%
$ 1.19 million $ 578,182
Dec 25, 2025 $ 0.0905
+1.45%
$ 1.2 million $ 559,401
Dec 24, 2025 $ 0.0894
+10.08%
$ 1.18 million $ 625,130
Dec 23, 2025 $ 0.0813
-7.69%
$ 1.08 million $ 634,059
Dec 22, 2025 $ 0.0879
+7.11%
$ 1.17 million $ 668,224
Dec 21, 2025 $ 0.0821
-13.39%
$ 1.09 million $ 649,973
Dec 20, 2025 $ 0.0951
-2.14%
$ 1.26 million $ 669,567
Dec 19, 2025 $ 0.0954
-7.77%
$ 1.29 million $ 646,319
Dec 18, 2025 $ 0.104
-1.39%
$ 1.32 million $ 542,013
Dec 17, 2025 $ 0.105
-9.98%
$ 1.34 million $ 557,854
Dec 16, 2025 $ 0.117
+12.98%
$ 1.49 million $ 543,022
Dec 15, 2025 $ 0.103
-5.60%
$ 1.32 million $ 570,826
Dec 14, 2025 $ 0.109
-5.63%
$ 1.39 million $ 538,741
Dec 13, 2025 $ 0.116
+9.18%
$ 1.48 million $ 564,298
Dec 12, 2025 $ 0.107
-9.92%
$ 1.36 million $ 561,014
Dec 11, 2025 $ 0.118
-6.69%
$ 1.51 million $ 599,296
Dec 10, 2025 $ 0.127
-6.76%
$ 1.62 million $ 611,004
Dec 9, 2025 $ 0.136
+5.90%
$ 1.74 million $ 596,665
Dec 8, 2025 $ 0.129
-5.42%
$ 1.64 million $ 601,048
Dec 7, 2025 $ 0.136
+3.93%
$ 1.73 million $ 550,699
Dec 6, 2025 $ 0.131
-1.07%
$ 1.67 million $ 581,079
Dec 5, 2025 $ 0.132
-4.78%
$ 1.71 million $ 569,276
Dec 4, 2025 $ 0.139
-2.78%
$ 1.79 million $ 597,455
Dec 3, 2025 $ 0.143
+3.60%
$ 1.84 million $ 644,132
Dec 2, 2025 $ 0.138
+4.68%
$ 1.78 million $ 594,253
Dec 1, 2025 $ 0.132
-0.13%
$ 1.7 million $ 565,767
Nov 30, 2025 $ 0.135
-8.82%
$ 1.7 million $ 599,917
Nov 29, 2025 $ 0.15
-2.90%
$ 1.91 million $ 584,860
Nov 28, 2025 $ 0.154
-17.29%
$ 1.99 million $ 727,188
Nov 27, 2025 $ 0.186
-5.28%
$ 2.41 million $ 767,922
Nov 26, 2025 $ 0.207
+37.75%
$ 2.55 million $ 789,717
Nov 25, 2025 $ 0.149
-8.57%
$ 1.94 million $ 650,607
Nov 24, 2025 $ 0.165
+27.17%
$ 2.11 million $ 629,481
Nov 23, 2025 $ 0.127
+13.76%
$ 1.68 million $ 578,862
Nov 22, 2025 $ 0.117
-19.31%
$ 1.44 million $ 599,560