OpenxAI Historical Data

OPENX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 0.144
-19.18%
$ 2 million $ 586,644
Nov 20, 2025 $ 0.181
-10.42%
$ 2.48 million $ 602,390
Nov 19, 2025 $ 0.202
-4.11%
$ 2.79 million $ 530,089
Nov 18, 2025 $ 0.213
-8.09%
$ 2.93 million $ 557,047
Nov 17, 2025 $ 0.231
-6.77%
$ 3.22 million $ 514,830
Nov 16, 2025 $ 0.245
-0.68%
$ 3.45 million $ 524,233
Nov 15, 2025 $ 0.248
+0.67%
$ 3.43 million $ 491,634
Nov 14, 2025 $ 0.25
-1.86%
$ 3.42 million $ 535,563
Nov 13, 2025 $ 0.258
-10.22%
$ 3.54 million $ 552,909
Nov 12, 2025 $ 0.287
-2.11%
$ 4.01 million $ 562,458
Nov 11, 2025 $ 0.293
-5.46%
$ 4.08 million $ 524,144
Nov 10, 2025 $ 0.31
-3.82%
$ 4.32 million $ 589,525
Nov 9, 2025 $ 0.322
-7.46%
$ 4.49 million $ 564,155
Nov 8, 2025 $ 0.348
+19.19%
$ 4.84 million $ 579,677
Nov 7, 2025 $ 0.292
-12.56%
$ 4.06 million $ 625,620
Nov 6, 2025 $ 0.334
-8.25%
$ 4.65 million $ 524,402
Nov 5, 2025 $ 0.364
+13.50%
$ 4.34 million $ 595,459
Nov 4, 2025 $ 0.321
-17.33%
$ 3.82 million $ 639,898
Nov 3, 2025 $ 0.388
-24.42%
$ 4.66 million $ 683,778
Nov 2, 2025 $ 0.513
+15.79%
$ 6.1 million $ 579,982
Nov 1, 2025 $ 0.443
+19.77%
$ 5.32 million $ 602,463
Oct 31, 2025 $ 0.374
+7.04%
$ 4.44 million $ 605,328
Oct 30, 2025 $ 0.347
-10.90%
$ 4.2 million $ 618,923
Oct 29, 2025 $ 0.39
+2.66%
$ 4.68 million $ 637,168
Oct 28, 2025 $ 0.376
-0.09%
$ 4.56 million $ 572,962
Oct 27, 2025 $ 0.376
-19.44%
$ 4.52 million $ 557,035
Oct 26, 2025 $ 0.467
+23.64%
$ 5.6 million $ 483,097
Oct 25, 2025 $ 0.378
+10.97%
$ 4.54 million $ 505,232
Oct 24, 2025 $ 0.346
+19.16%
$ 4.09 million $ 633,105
Oct 23, 2025 $ 0.293
+18.00%
$ 3.48 million $ 786,259
Oct 22, 2025 $ 0.248
-5.46%
$ 2.97 million $ 632,605
Oct 21, 2025 $ 0.28
-10.21%
$ 3.14 million $ 828,094
Oct 20, 2025 $ 0.308
-18.26%
$ 3.73 million $ 932,638
Oct 19, 2025 $ 0.365
+2.78%
$ 4.51 million $ 983,463
Oct 18, 2025 $ 0.362
+0.70%
$ 4.25 million $ 962,844
Oct 17, 2025 $ 0.362
-10.47%
$ 4.3 million $ 1.04 million
Oct 16, 2025 $ 0.403
-17.70%
$ 4.84 million $ 1.04 million
Oct 15, 2025 $ 0.463
-6.20%
$ 5.87 million $ 890,651
Oct 14, 2025 $ 0.462
-17.60%
$ 5.92 million $ 981,100
Oct 13, 2025 $ 0.561
-3.08%
$ 6.71 million $ 793,884
Oct 12, 2025 $ 0.579
+6.12%
$ 6.93 million $ 858,162
Oct 11, 2025 $ 0.545
+22.95%
$ 6.52 million $ 861,285
Oct 10, 2025 $ 0.443
-19.86%
$ 5.31 million $ 1.23 million
Oct 9, 2025 $ 0.553
-6.43%
$ 6.62 million $ 882,071
Oct 8, 2025 $ 0.591
-7.37%
$ 7.09 million $ 1.29 million
Oct 7, 2025 $ 0.638
-1.08%
$ 7.64 million $ 1.28 million
Oct 6, 2025 $ 0.647
+23.50%
$ 7.74 million $ 997,657
Oct 5, 2025 $ 0.524
-20.63%
$ 6.27 million $ 885,120
Oct 4, 2025 $ 0.562
-11.45%
$ 6.73 million $ 243,766
Oct 3, 2025 $ 0.64
-15.64%
$ 7.6 million $ 1.26 million