OpenxAI Historical Data

OPENX Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 1 PM $ 0.0163
-0.35%
$ 323,720 $ 103,926
Jun 11, 12 PM $ 0.0163
+0.46%
$ 324,870 $ 103,581
Jun 11, 11 AM $ 0.0163
-0.28%
$ 323,652 $ 103,003
Jun 11, 10 AM $ 0.0163
+0.41%
$ 324,566 $ 103,017
Jun 11, 9 AM $ 0.0162
+4.60%
$ 323,533 $ 102,460
Jun 11, 8 AM $ 0.0155
-0.10%
$ 309,319 $ 98,639
Jun 11, 7 AM $ 0.0155
+0.29%
$ 309,623 $ 98,999
Jun 11, 6 AM $ 0.0155
+0.18%
$ 309,608 $ 98,811
Jun 11, 5 AM $ 0.0155
+0.21%
$ 309,065 $ 98,529
Jun 11, 4 AM $ 0.0155
+0.04%
$ 308,429 $ 98,600
Jun 11, 3 AM $ 0.0155
-0.32%
$ 308,030 $ 98,145
Jun 11, 2 AM $ 0.0155
+0.03%
$ 309,013 $ 98,191
Jun 11, 1 AM $ 0.0155
+0.10%
$ 308,908 $ 98,427
Jun 11, 12 AM $ 0.0155
+0.11%
$ 308,585 $ 98,071
Jun 10, 11 PM $ 0.0155
-0.03%
$ 308,243 $ 97,332
Jun 10, 10 PM $ 0.0155
-0.27%
$ 308,331 $ 94,390
Jun 10, 9 PM $ 0.0155
+0.09%
$ 309,181 $ 91,573
Jun 10, 8 PM $ 0.0155
-0.12%
$ 308,899 $ 89,506
Jun 10, 7 PM $ 0.0155
-0.07%
$ 309,272 $ 86,651
Jun 10, 6 PM $ 0.0155
+0.21%
$ 309,495 $ 83,768
Jun 10, 5 PM $ 0.0155
-0.13%
$ 308,835 $ 83,038
Jun 10, 4 PM $ 0.0155
+0.57%
$ 308,353 $ 71,555
Jun 10, 3 PM $ 0.0154
-0.01%
$ 306,621 $ 88,373
Jun 10, 2 PM $ 0.0154
+0.09%
$ 306,790 $ 92,389
Jun 10, 1 PM $ 0.0154
-1.02%
$ 306,261 $ 95,224
Jun 10, 12 PM $ 0.0155
+0.94%
$ 309,412 $ 99,289
Jun 10, 11 AM $ 0.0154
-0.34%
$ 306,523 $ 121,869
Jun 10, 10 AM $ 0.0154
+0.08%
$ 307,472 $ 126,883
Jun 10, 9 AM $ 0.0154
+0.14%
$ 307,233 $ 130,649
Jun 10, 8 AM $ 0.0154
+0.12%
$ 306,802 $ 128,662
Jun 10, 7 AM $ 0.0154
+0.25%
$ 307,144 $ 128,207
Jun 10, 6 AM $ 0.0154
+0.08%
$ 306,377 $ 128,488
Jun 10, 5 AM $ 0.0154
-0.17%
$ 306,130 $ 128,506
Jun 10, 4 AM $ 0.0154
-0.38%
$ 306,186 $ 128,551
Jun 10, 3 AM $ 0.0154
+0.04%
$ 307,356 $ 128,966
Jun 10, 2 AM $ 0.0154
-0.16%
$ 306,876 $ 128,871
Jun 10, 1 AM $ 0.0154
-0.18%
$ 307,354 $ 131,155
Jun 10, 12 AM $ 0.0155
-0.05%
$ 307,910 $ 131,066
Jun 9, 11 PM $ 0.0155
-0.22%
$ 308,058 $ 131,385
Jun 9, 10 PM $ 0.0155
-0.07%
$ 308,726 $ 134,671
Jun 9, 9 PM $ 0.0155
+1.87%
$ 308,945 $ 138,332
Jun 9, 8 PM $ 0.0152
+1.34%
$ 303,278 $ 140,537
Jun 9, 7 PM $ 0.015
-2.49%
$ 299,277 $ 142,670
Jun 9, 6 PM $ 0.0154
-2.02%
$ 306,937 $ 145,071
Jun 9, 5 PM $ 0.0157
+0.11%
$ 313,340 $ 146,089
Jun 9, 4 PM $ 0.0157
-0.31%
$ 312,891 $ 146,050
Jun 9, 3 PM $ 0.0158
-6.52%
$ 313,856 $ 136,784
Jun 9, 2 PM $ 0.0169
-1.73%
$ 335,732 $ 141,868
Jun 9, 1 PM $ 0.0171
-5.72%
$ 340,897 $ 141,399
Jun 9, 12 PM $ 0.0182
+42.36%
$ 361,598 $ 145,664