OpenxAI Historical Data

OPENX Page 38
Download
Date Close Price change Market cap Trading volume
Feb 5, 4 PM $ 0.0343
+3.25%
$ 474,127 $ 854,291
Feb 5, 3 PM $ 0.0332
-4.87%
$ 459,254 $ 865,722
Feb 5, 2 PM $ 0.0354
+0.29%
$ 489,372 $ 869,470
Feb 5, 1 PM $ 0.0353
-0.04%
$ 487,963 $ 870,761
Feb 5, 12 PM $ 0.0349
-3.03%
$ 482,887 $ 865,878
Feb 5, 11 AM $ 0.036
-3.14%
$ 497,926 $ 844,167
Feb 5, 10 AM $ 0.0372
-1.02%
$ 514,106 $ 868,664
Feb 5, 9 AM $ 0.0376
+1.54%
$ 519,425 $ 1.02 million
Feb 5, 8 AM $ 0.037
+0.00%
$ 511,547 $ 1.02 million
Feb 5, 7 AM $ 0.037
+1.04%
$ 511,536 $ 1.02 million
Feb 5, 6 AM $ 0.0366
-0.49%
$ 506,270 $ 997,932
Feb 5, 5 AM $ 0.0368
-0.89%
$ 508,792 $ 1.02 million
Feb 5, 4 AM $ 0.0371
-0.19%
$ 513,369 $ 1.05 million
Feb 5, 3 AM $ 0.0372
-1.28%
$ 514,370 $ 1.06 million
Feb 5, 2 AM $ 0.0377
+0.09%
$ 521,057 $ 1.05 million
Feb 5, 1 AM $ 0.0377
-0.10%
$ 520,604 $ 1.04 million
Feb 5, 12 AM $ 0.0377
+0.22%
$ 521,119 $ 1.05 million
Feb 4, 11 PM $ 0.0376
-0.59%
$ 520,077 $ 1.03 million
Feb 4, 10 PM $ 0.0378
+0.58%
$ 523,005 $ 1.01 million
Feb 4, 9 PM $ 0.0376
-3.51%
$ 520,039 $ 1.02 million
Feb 4, 8 PM $ 0.039
+1.38%
$ 539,045 $ 1.04 million
Feb 4, 7 PM $ 0.0385
+0.28%
$ 531,630 $ 1.06 million
Feb 4, 6 PM $ 0.0383
+0.65%
$ 530,150 $ 1.08 million
Feb 4, 5 PM $ 0.0381
+0.79%
$ 526,739 $ 1.05 million
Feb 4, 4 PM $ 0.0378
-0.48%
$ 522,629 $ 1.07 million
Feb 4, 3 PM $ 0.038
-2.38%
$ 525,144 $ 1.07 million
Feb 4, 2 PM $ 0.0389
+0.21%
$ 537,991 $ 1.08 million
Feb 4, 1 PM $ 0.0391
-0.77%
$ 539,943 $ 1.1 million
Feb 4, 12 PM $ 0.0394
-0.58%
$ 544,130 $ 1.12 million
Feb 4, 11 AM $ 0.0396
+0.49%
$ 547,304 $ 1.14 million
Feb 4, 10 AM $ 0.0394
+0.57%
$ 544,643 $ 1.12 million
Feb 4, 9 AM $ 0.0392
-0.54%
$ 541,472 $ 1.12 million
Feb 4, 8 AM $ 0.0394
-0.97%
$ 544,526 $ 1.13 million
Feb 4, 7 AM $ 0.0398
-0.32%
$ 549,871 $ 1.13 million
Feb 4, 6 AM $ 0.0399
+0.04%
$ 551,695 $ 1.14 million
Feb 4, 5 AM $ 0.0399
-0.50%
$ 551,620 $ 1.11 million
Feb 4, 4 AM $ 0.0401
-0.74%
$ 552,382 $ 1.13 million
Feb 4, 3 AM $ 0.0404
-0.69%
$ 558,436 $ 1.14 million
Feb 4, 2 AM $ 0.0407
+0.42%
$ 562,377 $ 1.15 million
Feb 4, 1 AM $ 0.0405
+0.84%
$ 559,954 $ 1.14 million
Feb 4, 12 AM $ 0.0402
+0.18%
$ 555,377 $ 1.14 million
Feb 3, 11 PM $ 0.0401
+0.78%
$ 554,398 $ 1.16 million
Feb 3, 10 PM $ 0.0398
-2.22%
$ 550,094 $ 1.17 million
Feb 3, 9 PM $ 0.0407
+0.14%
$ 562,562 $ 1.17 million
Feb 3, 8 PM $ 0.0406
+2.41%
$ 561,920 $ 1.15 million
Feb 3, 7 PM $ 0.0397
+3.88%
$ 548,708 $ 1.15 million
Feb 3, 6 PM $ 0.0382
-5.71%
$ 528,302 $ 1.15 million
Feb 3, 5 PM $ 0.0405
+0.04%
$ 560,388 $ 1.18 million
Feb 3, 4 PM $ 0.0405
-0.93%
$ 560,170 $ 1.15 million
Feb 3, 3 PM $ 0.0409
+0.68%
$ 565,443 $ 1.14 million