OpenxAI Historical Data

OPENX Page 37
Download
Date Close Price change Market cap Trading volume
Feb 7, 5 PM $ 0.0395
+0.45%
$ 546,050 $ 914,070
Feb 7, 4 PM $ 0.0393
+0.13%
$ 543,598 $ 886,910
Feb 7, 3 PM $ 0.0393
+0.43%
$ 542,921 $ 889,698
Feb 7, 2 PM $ 0.0391
-0.27%
$ 540,555 $ 872,288
Feb 7, 1 PM $ 0.0392
-2.45%
$ 542,093 $ 915,487
Feb 7, 12 PM $ 0.0402
+2.92%
$ 555,732 $ 932,279
Feb 7, 11 AM $ 0.039
-0.27%
$ 539,431 $ 914,640
Feb 7, 10 AM $ 0.0391
-0.94%
$ 541,049 $ 925,333
Feb 7, 9 AM $ 0.0395
+0.42%
$ 546,102 $ 906,091
Feb 7, 8 AM $ 0.0393
-0.62%
$ 543,864 $ 916,019
Feb 7, 7 AM $ 0.0396
+2.24%
$ 547,231 $ 936,696
Feb 7, 6 AM $ 0.0387
-0.61%
$ 535,429 $ 936,954
Feb 7, 5 AM $ 0.039
+0.21%
$ 538,830 $ 952,720
Feb 7, 4 AM $ 0.0389
+0.77%
$ 537,712 $ 949,625
Feb 7, 3 AM $ 0.0386
+0.34%
$ 533,564 $ 937,770
Feb 7, 2 AM $ 0.0385
+1.21%
$ 531,719 $ 929,257
Feb 7, 1 AM $ 0.038
+0.03%
$ 525,348 $ 944,341
Feb 7, 12 AM $ 0.0379
-0.73%
$ 524,059 $ 935,735
Feb 6, 11 PM $ 0.0382
-0.31%
$ 528,426 $ 944,069
Feb 6, 10 PM $ 0.0383
+0.00%
$ 529,424 $ 947,456
Feb 6, 9 PM $ 0.0383
+0.47%
$ 529,447 $ 926,279
Feb 6, 8 PM $ 0.0381
+1.73%
$ 526,763 $ 902,243
Feb 6, 7 PM $ 0.0375
-1.38%
$ 517,834 $ 898,775
Feb 6, 6 PM $ 0.038
-0.75%
$ 525,147 $ 910,676
Feb 6, 5 PM $ 0.0383
+1.56%
$ 529,335 $ 919,950
Feb 6, 4 PM $ 0.0377
+1.30%
$ 521,155 $ 930,706
Feb 6, 3 PM $ 0.0372
+1.42%
$ 514,393 $ 920,082
Feb 6, 2 PM $ 0.0367
+2.07%
$ 507,303 $ 924,144
Feb 6, 1 PM $ 0.0359
-0.01%
$ 496,738 $ 882,659
Feb 6, 12 PM $ 0.0359
+0.85%
$ 496,879 $ 898,254
Feb 6, 11 AM $ 0.0356
-0.69%
$ 492,844 $ 929,195
Feb 6, 10 AM $ 0.0359
-1.82%
$ 496,233 $ 905,512
Feb 6, 9 AM $ 0.0366
+2.56%
$ 505,484 $ 894,457
Feb 6, 8 AM $ 0.0356
-0.85%
$ 492,494 $ 881,854
Feb 6, 7 AM $ 0.0359
-1.35%
$ 496,676 $ 856,788
Feb 6, 6 AM $ 0.0364
-1.76%
$ 503,392 $ 881,794
Feb 6, 5 AM $ 0.0371
+2.33%
$ 512,438 $ 889,446
Feb 6, 4 AM $ 0.0362
-0.22%
$ 500,800 $ 878,696
Feb 6, 3 AM $ 0.0363
-0.69%
$ 502,105 $ 873,134
Feb 6, 2 AM $ 0.0366
-0.76%
$ 505,662 $ 887,220
Feb 6, 1 AM $ 0.0369
+2.09%
$ 509,582 $ 881,690
Feb 6, 12 AM $ 0.0361
+3.08%
$ 499,090 $ 882,911
Feb 5, 11 PM $ 0.035
-1.05%
$ 484,176 $ 887,523
Feb 5, 10 PM $ 0.0354
+1.16%
$ 489,511 $ 899,727
Feb 5, 9 PM $ 0.035
+0.52%
$ 483,740 $ 906,396
Feb 5, 8 PM $ 0.0348
-1.71%
$ 481,179 $ 904,827
Feb 5, 7 PM $ 0.0354
+8.26%
$ 489,558 $ 890,293
Feb 5, 6 PM $ 0.0327
-3.02%
$ 452,208 $ 863,177
Feb 5, 5 PM $ 0.0337
-1.64%
$ 466,280 $ 870,114
Feb 5, 4 PM $ 0.0343
+3.25%
$ 474,127 $ 854,291