OpenxAI Historical Data

OPENX Page 34
Download
Date Close Price change Market cap Trading volume
Feb 13, 7 PM $ 0.0311
-1.96%
$ 429,891 $ 1.31 million
Feb 13, 6 PM $ 0.0317
-0.27%
$ 438,508 $ 1.3 million
Feb 13, 5 PM $ 0.0318
-7.06%
$ 439,677 $ 1.29 million
Feb 13, 4 PM $ 0.0342
+5.26%
$ 473,127 $ 1.32 million
Feb 13, 3 PM $ 0.0325
+7.74%
$ 449,442 $ 1.32 million
Feb 13, 2 PM $ 0.0302
+0.59%
$ 417,042 $ 1.34 million
Feb 13, 1 PM $ 0.03
+1.26%
$ 414,575 $ 1.37 million
Feb 13, 12 PM $ 0.0296
+0.36%
$ 409,387 $ 1.39 million
Feb 13, 11 AM $ 0.0295
-0.66%
$ 407,913 $ 1.4 million
Feb 13, 10 AM $ 0.0297
-0.25%
$ 410,608 $ 1.41 million
Feb 13, 9 AM $ 0.0298
+1.28%
$ 411,687 $ 1.39 million
Feb 13, 8 AM $ 0.0294
-0.41%
$ 406,401 $ 1.38 million
Feb 13, 7 AM $ 0.0295
+0.67%
$ 408,074 $ 1.36 million
Feb 13, 6 AM $ 0.0293
-0.95%
$ 405,441 $ 1.38 million
Feb 13, 5 AM $ 0.0296
-0.61%
$ 409,194 $ 1.39 million
Feb 13, 4 AM $ 0.0298
+1.41%
$ 411,775 $ 1.35 million
Feb 13, 3 AM $ 0.0294
+2.01%
$ 406,055 $ 1.32 million
Feb 13, 2 AM $ 0.0288
+0.01%
$ 398,109 $ 1.3 million
Feb 13, 1 AM $ 0.0288
-0.32%
$ 398,021 $ 1.32 million
Feb 13, 12 AM $ 0.0289
+0.01%
$ 399,283 $ 1.29 million
Feb 12, 11 PM $ 0.0289
+0.32%
$ 399,260 $ 1.3 million
Feb 12, 10 PM $ 0.0288
+0.65%
$ 397,967 $ 1.25 million
Feb 12, 9 PM $ 0.0286
+0.60%
$ 395,390 $ 1.28 million
Feb 12, 8 PM $ 0.0284
-0.61%
$ 392,957 $ 1.28 million
Feb 12, 7 PM $ 0.0286
-0.02%
$ 395,385 $ 1.28 million
Feb 12, 6 PM $ 0.0286
+0.97%
$ 395,439 $ 1.3 million
Feb 12, 5 PM $ 0.0283
-0.02%
$ 391,613 $ 1.32 million
Feb 12, 4 PM $ 0.0283
-2.66%
$ 391,703 $ 1.32 million
Feb 12, 3 PM $ 0.0291
-0.36%
$ 402,409 $ 1.31 million
Feb 12, 2 PM $ 0.0292
-0.84%
$ 404,018 $ 1.29 million
Feb 12, 1 PM $ 0.0295
+1.76%
$ 407,497 $ 1.26 million
Feb 12, 12 PM $ 0.029
+0.30%
$ 400,543 $ 1.28 million
Feb 12, 11 AM $ 0.0289
+0.02%
$ 399,331 $ 1.27 million
Feb 12, 10 AM $ 0.0289
+0.64%
$ 399,369 $ 1.25 million
Feb 12, 9 AM $ 0.0287
-1.25%
$ 396,839 $ 1.23 million
Feb 12, 8 AM $ 0.0291
+0.30%
$ 401,799 $ 1.25 million
Feb 12, 7 AM $ 0.029
+1.65%
$ 400,544 $ 1.27 million
Feb 12, 6 AM $ 0.0285
-0.94%
$ 394,058 $ 1.26 million
Feb 12, 5 AM $ 0.0288
+0.60%
$ 397,812 $ 1.25 million
Feb 12, 4 AM $ 0.0286
-0.34%
$ 395,420 $ 1.3 million
Feb 12, 3 AM $ 0.0287
+0.05%
$ 396,737 $ 1.3 million
Feb 12, 2 AM $ 0.0287
-0.02%
$ 396,528 $ 1.3 million
Feb 12, 1 AM $ 0.0287
+1.26%
$ 396,579 $ 1.3 million
Feb 12, 12 AM $ 0.0283
+0.92%
$ 391,496 $ 1.26 million
Feb 11, 11 PM $ 0.0281
-0.60%
$ 387,804 $ 1.25 million
Feb 11, 10 PM $ 0.0282
-2.26%
$ 390,221 $ 1.26 million
Feb 11, 9 PM $ 0.0289
+0.63%
$ 399,425 $ 1.25 million
Feb 11, 8 PM $ 0.0287
-1.37%
$ 396,749 $ 1.23 million
Feb 11, 7 PM $ 0.0291
-0.29%
$ 402,349 $ 1.21 million
Feb 11, 6 PM $ 0.0292
+1.62%
$ 403,491 $ 1.18 million