OpenxAI Historical Data

OPENX Page 4
Download
Date Close Price change Market cap Trading volume
Jun 9, 2 PM $ 0.0169
-1.73%
$ 335,732 $ 141,868
Jun 9, 1 PM $ 0.0171
-5.72%
$ 340,897 $ 141,399
Jun 9, 12 PM $ 0.0182
+42.36%
$ 361,598 $ 145,664
Jun 9, 11 AM $ 0.0128
+3.23%
$ 254,002 $ 125,272
Jun 9, 10 AM $ 0.0124
-0.91%
$ 246,049 $ 117,587
Jun 9, 9 AM $ 0.0125
+0.00%
$ 248,305 $ 112,758
Jun 9, 8 AM $ 0.0125
-0.04%
$ 248,302 $ 116,859
Jun 9, 7 AM $ 0.0125
-0.03%
$ 248,406 $ 115,966
Jun 9, 6 AM $ 0.0125
+0.04%
$ 248,477 $ 114,867
Jun 9, 5 AM $ 0.0125
-0.03%
$ 248,380 $ 113,851
Jun 9, 4 AM $ 0.0125
-1.28%
$ 248,464 $ 113,583
Jun 9, 3 AM $ 0.0126
-0.14%
$ 251,693 $ 112,509
Jun 9, 2 AM $ 0.0127
+0.60%
$ 252,049 $ 111,443
Jun 9, 1 AM $ 0.0126
+0.81%
$ 250,547 $ 110,140
Jun 9, 12 AM $ 0.0125
+0.03%
$ 248,531 $ 109,222
Jun 8, 11 PM $ 0.0125
+1.25%
$ 248,321 $ 108,649
Jun 8, 10 PM $ 0.0123
+0.54%
$ 245,267 $ 106,865
Jun 8, 9 PM $ 0.0123
+0.25%
$ 243,960 $ 104,484
Jun 8, 8 PM $ 0.0122
-0.06%
$ 243,359 $ 102,455
Jun 8, 7 PM $ 0.0122
+0.16%
$ 243,496 $ 101,362
Jun 8, 6 PM $ 0.0122
-0.14%
$ 243,102 $ 100,059
Jun 8, 5 PM $ 0.0122
-0.83%
$ 243,441 $ 98,699
Jun 8, 4 PM $ 0.0125
+1.97%
$ 248,343 $ 97,214
Jun 8, 3 PM $ 0.0122
+4.15%
$ 243,538 $ 97,516
Jun 8, 2 PM $ 0.0117
+0.83%
$ 233,832 $ 87,989
Jun 8, 1 PM $ 0.0116
-1.86%
$ 231,907 $ 87,284
Jun 8, 12 PM $ 0.0119
-4.55%
$ 236,291 $ 78,634
Jun 8, 11 AM $ 0.0125
+0.29%
$ 248,069 $ 74,009
Jun 8, 10 AM $ 0.0124
-0.33%
$ 247,348 $ 73,373
Jun 8, 9 AM $ 0.0125
+0.34%
$ 248,177 $ 73,362
Jun 8, 8 AM $ 0.0124
+0.72%
$ 247,328 $ 68,305
Jun 8, 7 AM $ 0.0123
+0.01%
$ 245,551 $ 71,527
Jun 8, 6 AM $ 0.0123
-0.09%
$ 245,519 $ 74,506
Jun 8, 5 AM $ 0.0123
+0.32%
$ 245,750 $ 74,575
Jun 8, 4 AM $ 0.0123
-0.02%
$ 244,975 $ 74,820
Jun 8, 3 AM $ 0.0123
+0.09%
$ 245,169 $ 77,273
Jun 8, 2 AM $ 0.0123
-0.20%
$ 244,945 $ 78,989
Jun 8, 1 AM $ 0.0123
-0.20%
$ 245,426 $ 78,847
Jun 8, 12 AM $ 0.0124
+0.21%
$ 245,927 $ 79,195
Jun 7, 11 PM $ 0.0123
-0.35%
$ 245,428 $ 78,946
Jun 7, 10 PM $ 0.0124
-0.27%
$ 246,282 $ 79,158
Jun 7, 9 PM $ 0.0124
-0.24%
$ 246,939 $ 80,048
Jun 7, 8 PM $ 0.0124
+0.93%
$ 247,544 $ 81,154
Jun 7, 7 PM $ 0.0123
-0.29%
$ 245,260 $ 81,381
Jun 7, 6 PM $ 0.0124
+0.49%
$ 246,072 $ 82,111
Jun 7, 5 PM $ 0.0123
-0.04%
$ 244,751 $ 82,462
Jun 7, 4 PM $ 0.0123
-6.32%
$ 244,851 $ 93,071
Jun 7, 3 PM $ 0.0131
-2.26%
$ 261,369 $ 60,608
Jun 7, 2 PM $ 0.0134
+3.88%
$ 267,411 $ 86,487
Jun 7, 1 PM $ 0.0129
-0.41%
$ 257,416 $ 85,196