OpenxAI Historical Data

OPENX Page 41
Download
Date Close Price change Market cap Trading volume
Jan 30, 2 PM $ 0.055
+0.30%
$ 754,570 $ 1.11 million
Jan 30, 1 PM $ 0.0548
-0.04%
$ 752,302 $ 1.13 million
Jan 30, 12 PM $ 0.0549
+0.58%
$ 752,599 $ 1.13 million
Jan 30, 11 AM $ 0.0545
-0.15%
$ 747,767 $ 1.13 million
Jan 30, 10 AM $ 0.0546
+0.32%
$ 749,085 $ 1.11 million
Jan 30, 9 AM $ 0.0544
-1.21%
$ 746,709 $ 1.11 million
Jan 30, 8 AM $ 0.0551
+0.10%
$ 755,823 $ 1.11 million
Jan 30, 7 AM $ 0.055
+0.38%
$ 755,050 $ 1.13 million
Jan 30, 6 AM $ 0.0548
-2.03%
$ 752,195 $ 1.14 million
Jan 30, 5 AM $ 0.056
+0.16%
$ 767,791 $ 1.12 million
Jan 30, 4 AM $ 0.0559
-0.26%
$ 766,522 $ 1.15 million
Jan 30, 3 AM $ 0.056
+0.29%
$ 768,499 $ 1.14 million
Jan 30, 2 AM $ 0.0559
-0.15%
$ 766,333 $ 1.16 million
Jan 30, 1 AM $ 0.0559
-2.74%
$ 767,493 $ 1.14 million
Jan 30, 12 AM $ 0.0575
-1.41%
$ 789,096 $ 1.14 million
Jan 29, 11 PM $ 0.0583
+1.18%
$ 785,753 $ 1.15 million
Jan 29, 10 PM $ 0.0577
+0.14%
$ 776,526 $ 1.17 million
Jan 29, 9 PM $ 0.0576
+2.41%
$ 775,445 $ 1.17 million
Jan 29, 8 PM $ 0.0562
-1.12%
$ 757,226 $ 1.17 million
Jan 29, 7 PM $ 0.0569
+4.28%
$ 765,825 $ 1.19 million
Jan 29, 6 PM $ 0.0545
-2.44%
$ 734,317 $ 1.2 million
Jan 29, 5 PM $ 0.0559
-1.10%
$ 752,483 $ 1.2 million
Jan 29, 4 PM $ 0.0565
+0.87%
$ 760,846 $ 1.2 million
Jan 29, 3 PM $ 0.056
-2.49%
$ 754,248 $ 1.22 million
Jan 29, 2 PM $ 0.0574
-0.01%
$ 773,487 $ 1.25 million
Jan 29, 1 PM $ 0.0574
+0.14%
$ 773,497 $ 1.21 million
Jan 29, 12 PM $ 0.0573
-0.78%
$ 772,374 $ 1.19 million
Jan 29, 11 AM $ 0.0578
+0.85%
$ 778,455 $ 1.16 million
Jan 29, 10 AM $ 0.0573
-1.17%
$ 771,893 $ 1.16 million
Jan 29, 9 AM $ 0.058
+0.53%
$ 781,020 $ 1.14 million
Jan 29, 8 AM $ 0.0577
-0.72%
$ 776,876 $ 1.16 million
Jan 29, 7 AM $ 0.0581
+0.97%
$ 782,533 $ 1.18 million
Jan 29, 6 AM $ 0.0575
-0.44%
$ 775,004 $ 1.16 million
Jan 29, 5 AM $ 0.0578
-1.10%
$ 778,447 $ 1.15 million
Jan 29, 4 AM $ 0.0584
+0.71%
$ 787,087 $ 1.13 million
Jan 29, 3 AM $ 0.058
-0.25%
$ 781,571 $ 1.15 million
Jan 29, 2 AM $ 0.0582
-0.61%
$ 783,506 $ 1.14 million
Jan 29, 1 AM $ 0.0585
-0.19%
$ 788,288 $ 1.16 million
Jan 29, 12 AM $ 0.0586
-0.43%
$ 789,780 $ 1.17 million
Jan 28, 11 PM $ 0.0589
-0.12%
$ 793,174 $ 1.18 million
Jan 28, 10 PM $ 0.059
-0.24%
$ 794,088 $ 1.15 million
Jan 28, 9 PM $ 0.0591
-0.30%
$ 796,015 $ 1.13 million
Jan 28, 8 PM $ 0.0593
+1.02%
$ 798,386 $ 1.15 million
Jan 28, 7 PM $ 0.0587
+0.14%
$ 790,320 $ 1.15 million
Jan 28, 6 PM $ 0.0586
-0.46%
$ 789,552 $ 1.12 million
Jan 28, 5 PM $ 0.0589
-1.05%
$ 793,147 $ 1.15 million
Jan 28, 4 PM $ 0.0595
+0.89%
$ 801,600 $ 1.15 million
Jan 28, 3 PM $ 0.059
-0.82%
$ 794,499 $ 1.14 million
Jan 28, 2 PM $ 0.0595
+0.16%
$ 801,102 $ 1.12 million
Jan 28, 1 PM $ 0.0594
-0.16%
$ 799,806 $ 1.15 million