OpenxAI Historical Data

OPENX Page 40
Download
Date Close Price change Market cap Trading volume
Feb 1, 3 PM $ 0.046
-2.09%
$ 636,011 $ 1.23 million
Feb 1, 2 PM $ 0.047
+0.73%
$ 649,649 $ 1.24 million
Feb 1, 1 PM $ 0.0467
-1.03%
$ 644,981 $ 1.26 million
Feb 1, 12 PM $ 0.0471
+0.08%
$ 651,776 $ 1.26 million
Feb 1, 11 AM $ 0.0471
+0.30%
$ 651,172 $ 1.27 million
Feb 1, 10 AM $ 0.047
-1.11%
$ 649,142 $ 1.27 million
Feb 1, 9 AM $ 0.0475
-0.32%
$ 656,472 $ 1.27 million
Feb 1, 8 AM $ 0.0476
+1.41%
$ 658,498 $ 1.26 million
Feb 1, 7 AM $ 0.047
+0.04%
$ 649,374 $ 1.26 million
Feb 1, 6 AM $ 0.0469
-1.97%
$ 649,038 $ 1.27 million
Feb 1, 5 AM $ 0.0479
+0.87%
$ 662,100 $ 1.28 million
Feb 1, 4 AM $ 0.0475
-0.68%
$ 656,389 $ 1.26 million
Feb 1, 3 AM $ 0.0478
-1.53%
$ 660,879 $ 1.25 million
Feb 1, 2 AM $ 0.0485
+0.57%
$ 670,825 $ 1.25 million
Feb 1, 1 AM $ 0.0482
-1.68%
$ 667,021 $ 1.26 million
Feb 1, 12 AM $ 0.0491
+1.54%
$ 678,417 $ 1.27 million
Jan 31, 11 PM $ 0.0483
+0.06%
$ 662,883 $ 1.27 million
Jan 31, 10 PM $ 0.0483
-0.20%
$ 662,513 $ 1.28 million
Jan 31, 9 PM $ 0.0484
-1.71%
$ 663,816 $ 1.26 million
Jan 31, 8 PM $ 0.0492
-0.61%
$ 675,365 $ 1.26 million
Jan 31, 7 PM $ 0.0495
+1.22%
$ 679,531 $ 1.24 million
Jan 31, 6 PM $ 0.0489
-1.44%
$ 670,244 $ 1.25 million
Jan 31, 5 PM $ 0.0496
-0.66%
$ 683,263 $ 1.21 million
Jan 31, 4 PM $ 0.05
-1.59%
$ 685,786 $ 1.19 million
Jan 31, 3 PM $ 0.0508
+0.97%
$ 696,942 $ 1.18 million
Jan 31, 2 PM $ 0.0503
-2.94%
$ 690,234 $ 1.15 million
Jan 31, 1 PM $ 0.0518
-0.96%
$ 711,128 $ 1.11 million
Jan 31, 12 PM $ 0.0523
-0.86%
$ 717,901 $ 1.12 million
Jan 31, 11 AM $ 0.0528
+0.85%
$ 724,241 $ 1.14 million
Jan 31, 10 AM $ 0.0523
-1.20%
$ 718,017 $ 1.15 million
Jan 31, 9 AM $ 0.053
+0.29%
$ 726,861 $ 1.16 million
Jan 31, 8 AM $ 0.0528
-1.43%
$ 724,750 $ 1.16 million
Jan 31, 7 AM $ 0.0536
+0.61%
$ 735,162 $ 1.15 million
Jan 31, 6 AM $ 0.0533
-0.24%
$ 730,822 $ 1.15 million
Jan 31, 5 AM $ 0.0534
-0.98%
$ 732,597 $ 1.16 million
Jan 31, 4 AM $ 0.0539
+0.43%
$ 739,865 $ 1.15 million
Jan 31, 3 AM $ 0.0537
-0.25%
$ 736,615 $ 1.14 million
Jan 31, 2 AM $ 0.0538
-1.16%
$ 738,427 $ 1.11 million
Jan 31, 1 AM $ 0.0545
+0.61%
$ 747,153 $ 1.09 million
Jan 31, 12 AM $ 0.0542
+2.27%
$ 743,400 $ 1.09 million
Jan 30, 11 PM $ 0.053
-3.53%
$ 726,982 $ 1.07 million
Jan 30, 10 PM $ 0.0549
-0.32%
$ 753,618 $ 1.04 million
Jan 30, 9 PM $ 0.0551
+0.37%
$ 756,123 $ 1.07 million
Jan 30, 8 PM $ 0.0549
-1.48%
$ 753,161 $ 1.08 million
Jan 30, 7 PM $ 0.0557
+1.70%
$ 764,421 $ 1.07 million
Jan 30, 6 PM $ 0.0548
+0.11%
$ 751,725 $ 1.08 million
Jan 30, 5 PM $ 0.0547
+0.08%
$ 750,922 $ 1.08 million
Jan 30, 4 PM $ 0.0547
+0.26%
$ 750,151 $ 1.09 million
Jan 30, 3 PM $ 0.0545
-0.82%
$ 748,350 $ 1.09 million
Jan 30, 2 PM $ 0.055
+0.30%
$ 754,570 $ 1.11 million