OpenxAI Historical Data

OPENX Page 32
Download
Date Close Price change Market cap Trading volume
Feb 17, 7 PM $ 0.0314
+0.64%
$ 434,054 $ 1.38 million
Feb 17, 6 PM $ 0.0312
+1.25%
$ 431,301 $ 1.38 million
Feb 17, 5 PM $ 0.0308
-1.54%
$ 425,977 $ 1.41 million
Feb 17, 4 PM $ 0.0313
+1.26%
$ 432,653 $ 1.44 million
Feb 17, 3 PM $ 0.0309
+0.32%
$ 427,266 $ 1.46 million
Feb 17, 2 PM $ 0.0308
-0.33%
$ 425,930 $ 1.43 million
Feb 17, 1 PM $ 0.0309
-0.93%
$ 427,290 $ 1.38 million
Feb 17, 12 PM $ 0.0312
+1.23%
$ 431,298 $ 1.39 million
Feb 17, 11 AM $ 0.0308
-0.58%
$ 426,054 $ 1.35 million
Feb 17, 10 AM $ 0.031
+0.03%
$ 428,676 $ 1.34 million
Feb 17, 9 AM $ 0.031
+0.01%
$ 428,434 $ 1.34 million
Feb 17, 8 AM $ 0.031
+0.01%
$ 428,441 $ 1.35 million
Feb 17, 7 AM $ 0.031
+1.24%
$ 428,388 $ 1.34 million
Feb 17, 6 AM $ 0.0306
-0.30%
$ 423,096 $ 1.31 million
Feb 17, 5 AM $ 0.0307
-0.33%
$ 424,386 $ 1.25 million
Feb 17, 4 AM $ 0.0308
+0.35%
$ 425,799 $ 1.25 million
Feb 17, 3 AM $ 0.0307
+0.93%
$ 424,280 $ 1.22 million
Feb 17, 2 AM $ 0.0304
-0.93%
$ 420,378 $ 1.24 million
Feb 17, 1 AM $ 0.0307
-0.31%
$ 424,326 $ 1.23 million
Feb 17, 12 AM $ 0.0308
-1.31%
$ 425,657 $ 1.24 million
Feb 16, 11 PM $ 0.0312
-0.03%
$ 431,249 $ 1.24 million
Feb 16, 10 PM $ 0.0312
+0.00%
$ 431,426 $ 1.26 million
Feb 16, 9 PM $ 0.0312
+0.36%
$ 431,413 $ 1.25 million
Feb 16, 8 PM $ 0.0311
+0.93%
$ 429,834 $ 1.2 million
Feb 16, 7 PM $ 0.0308
-0.30%
$ 425,865 $ 1.25 million
Feb 16, 6 PM $ 0.0309
+0.00%
$ 427,166 $ 1.24 million
Feb 16, 5 PM $ 0.0309
-0.28%
$ 427,155 $ 1.26 million
Feb 16, 4 PM $ 0.031
+1.56%
$ 428,362 $ 1.23 million
Feb 16, 3 PM $ 0.0305
-0.63%
$ 421,778 $ 1.24 million
Feb 16, 2 PM $ 0.0307
+0.27%
$ 424,455 $ 1.24 million
Feb 16, 1 PM $ 0.0306
-0.43%
$ 423,269 $ 1.25 million
Feb 16, 12 PM $ 0.0307
-2.05%
$ 425,079 $ 1.2 million
Feb 16, 11 AM $ 0.0314
-0.28%
$ 434,041 $ 1.2 million
Feb 16, 10 AM $ 0.0315
+1.88%
$ 435,227 $ 1.19 million
Feb 16, 9 AM $ 0.0309
+1.94%
$ 427,215 $ 1.16 million
Feb 16, 8 AM $ 0.0303
+0.31%
$ 419,027 $ 1.19 million
Feb 16, 7 AM $ 0.0302
+0.00%
$ 417,800 $ 1.19 million
Feb 16, 6 AM $ 0.0302
-0.89%
$ 417,812 $ 1.19 million
Feb 16, 5 AM $ 0.0305
-0.32%
$ 421,627 $ 1.21 million
Feb 16, 4 AM $ 0.0306
+0.95%
$ 422,970 $ 1.21 million
Feb 16, 3 AM $ 0.0303
-0.35%
$ 418,984 $ 1.17 million
Feb 16, 2 AM $ 0.0304
-0.60%
$ 420,465 $ 1.15 million
Feb 16, 1 AM $ 0.0306
+0.63%
$ 423,057 $ 1.15 million
Feb 16, 12 AM $ 0.0304
+0.60%
$ 420,421 $ 1.14 million
Feb 15, 11 PM $ 0.0302
-3.43%
$ 417,911 $ 1.18 million
Feb 15, 10 PM $ 0.0313
+0.02%
$ 432,754 $ 1.15 million
Feb 15, 9 PM $ 0.0313
+0.02%
$ 432,681 $ 1.18 million
Feb 15, 8 PM $ 0.0313
+0.31%
$ 432,590 $ 1.18 million
Feb 15, 7 PM $ 0.0312
+0.25%
$ 431,295 $ 1.18 million
Feb 15, 6 PM $ 0.0311
-0.89%
$ 430,109 $ 1.15 million