OpenxAI Historical Data

OPENX Page 4
Download
Date Close Price change Market cap Trading volume
Apr 14, 7 PM $ 0.02
-0.11%
$ 398,265 $ 58,893
Apr 14, 6 PM $ 0.02
-0.11%
$ 399,090 $ 58,349
Apr 14, 5 PM $ 0.0201
+0.06%
$ 399,271 $ 57,276
Apr 14, 4 PM $ 0.0201
-1.56%
$ 399,282 $ 56,785
Apr 14, 3 PM $ 0.0204
+1.82%
$ 406,347 $ 55,735
Apr 14, 2 PM $ 0.0201
-0.48%
$ 401,170 $ 48,062
Apr 14, 1 PM $ 0.0203
-0.87%
$ 403,666 $ 47,382
Apr 14, 12 PM $ 0.0205
-7.31%
$ 407,402 $ 46,601
Apr 14, 11 AM $ 0.0221
-0.20%
$ 439,599 $ 38,123
Apr 14, 10 AM $ 0.0221
-0.30%
$ 440,177 $ 39,162
Apr 14, 9 AM $ 0.0222
+0.01%
$ 442,436 $ 40,009
Apr 14, 8 AM $ 0.0222
-0.03%
$ 442,090 $ 40,647
Apr 14, 7 AM $ 0.0222
+1.27%
$ 443,024 $ 49,062
Apr 14, 6 AM $ 0.022
+0.01%
$ 437,574 $ 50,504
Apr 14, 5 AM $ 0.022
-0.04%
$ 437,809 $ 50,594
Apr 14, 4 AM $ 0.022
+0.25%
$ 438,173 $ 50,872
Apr 14, 3 AM $ 0.022
-0.08%
$ 437,086 $ 50,967
Apr 14, 2 AM $ 0.022
-0.05%
$ 437,432 $ 51,078
Apr 14, 1 AM $ 0.022
-2.32%
$ 437,658 $ 51,551
Apr 14, 12 AM $ 0.0225
+1.84%
$ 448,056 $ 49,188
Apr 13, 11 PM $ 0.0221
+2.45%
$ 439,948 $ 48,921
Apr 13, 10 PM $ 0.0216
+2.31%
$ 429,429 $ 48,650
Apr 13, 9 PM $ 0.0211
+0.39%
$ 419,717 $ 49,000
Apr 13, 8 PM $ 0.021
-0.07%
$ 418,067 $ 49,437
Apr 13, 7 PM $ 0.021
+0.14%
$ 418,354 $ 49,759
Apr 13, 6 PM $ 0.021
-0.07%
$ 417,633 $ 49,898
Apr 13, 5 PM $ 0.021
+0.15%
$ 417,906 $ 50,282
Apr 13, 4 PM $ 0.021
+0.31%
$ 417,287 $ 51,078
Apr 13, 3 PM $ 0.0209
-0.61%
$ 416,262 $ 51,724
Apr 13, 2 PM $ 0.021
+2.29%
$ 418,540 $ 51,928
Apr 13, 1 PM $ 0.0205
+0.28%
$ 408,403 $ 51,815
Apr 13, 12 PM $ 0.0205
-0.02%
$ 407,251 $ 52,896
Apr 13, 11 AM $ 0.0205
-0.26%
$ 407,325 $ 53,937
Apr 13, 10 AM $ 0.0205
+0.08%
$ 407,867 $ 54,004
Apr 13, 9 AM $ 0.0205
+0.08%
$ 407,580 $ 53,588
Apr 13, 8 AM $ 0.0205
-5.78%
$ 407,261 $ 53,975
Apr 13, 7 AM $ 0.0217
-1.33%
$ 432,269 $ 52,392
Apr 13, 6 AM $ 0.022
-0.13%
$ 438,094 $ 45,080
Apr 13, 5 AM $ 0.022
+0.15%
$ 438,649 $ 44,994
Apr 13, 4 AM $ 0.022
+0.29%
$ 438,773 $ 45,127
Apr 13, 3 AM $ 0.022
-0.37%
$ 437,440 $ 44,947
Apr 13, 2 AM $ 0.0221
+0.01%
$ 439,073 $ 44,776
Apr 13, 1 AM $ 0.0221
-0.25%
$ 439,084 $ 44,416
Apr 13, 12 AM $ 0.0221
+0.16%
$ 420,279 $ 44,019
Apr 12, 11 PM $ 0.0221
+0.27%
$ 419,466 $ 43,413
Apr 12, 10 PM $ 0.022
-1.20%
$ 418,343 $ 42,739
Apr 12, 9 PM $ 0.0223
+0.13%
$ 423,425 $ 41,988
Apr 12, 8 PM $ 0.0222
-0.55%
$ 422,865 $ 41,647
Apr 12, 7 PM $ 0.0224
-0.07%
$ 425,207 $ 41,210
Apr 12, 6 PM $ 0.0224
-0.09%
$ 425,512 $ 41,721