OpenxAI Historical Data

OPENX Page 45
Download
Date Close Price change Market cap Trading volume
Jan 22, 12 PM $ 0.0565
-1.23%
$ 760,395 $ 1.25 million
Jan 22, 11 AM $ 0.0572
+1.08%
$ 769,765 $ 1.24 million
Jan 22, 10 AM $ 0.0565
-0.52%
$ 761,461 $ 1.25 million
Jan 22, 9 AM $ 0.0568
-1.87%
$ 765,434 $ 1.22 million
Jan 22, 8 AM $ 0.0579
+1.75%
$ 780,049 $ 1.21 million
Jan 22, 7 AM $ 0.0569
+0.60%
$ 766,597 $ 1.2 million
Jan 22, 6 AM $ 0.0566
-1.07%
$ 762,129 $ 1.2 million
Jan 22, 5 AM $ 0.0572
-0.05%
$ 770,298 $ 1.19 million
Jan 22, 4 AM $ 0.0572
+0.00%
$ 770,690 $ 1.19 million
Jan 22, 3 AM $ 0.0572
+0.25%
$ 770,710 $ 1.18 million
Jan 22, 2 AM $ 0.0571
+1.06%
$ 768,794 $ 1.17 million
Jan 22, 1 AM $ 0.0565
-0.77%
$ 760,747 $ 1.15 million
Jan 22, 12 AM $ 0.0569
-1.30%
$ 766,518 $ 1.13 million
Jan 21, 11 PM $ 0.0577
-0.73%
$ 776,695 $ 1.13 million
Jan 21, 10 PM $ 0.0581
-1.34%
$ 782,399 $ 1.12 million
Jan 21, 9 PM $ 0.0589
+0.39%
$ 793,092 $ 1.13 million
Jan 21, 8 PM $ 0.0587
-4.00%
$ 789,995 $ 1.13 million
Jan 21, 7 PM $ 0.0611
+1.91%
$ 822,917 $ 1.13 million
Jan 21, 6 PM $ 0.06
-0.07%
$ 807,459 $ 1.1 million
Jan 21, 5 PM $ 0.06
-1.44%
$ 808,053 $ 1.1 million
Jan 21, 4 PM $ 0.0609
-1.22%
$ 819,825 $ 1.06 million
Jan 21, 3 PM $ 0.0616
+1.17%
$ 829,671 $ 1.05 million
Jan 21, 2 PM $ 0.0609
+2.98%
$ 820,064 $ 1.02 million
Jan 21, 1 PM $ 0.0591
+2.41%
$ 796,328 $ 1.02 million
Jan 21, 12 PM $ 0.0577
-1.20%
$ 777,590 $ 1.01 million
Jan 21, 11 AM $ 0.0584
-2.22%
$ 787,041 $ 982,723
Jan 21, 10 AM $ 0.0598
-4.41%
$ 804,924 $ 955,685
Jan 21, 9 AM $ 0.0625
+0.08%
$ 842,090 $ 952,228
Jan 21, 8 AM $ 0.0625
+0.39%
$ 841,350 $ 938,390
Jan 21, 7 AM $ 0.0622
-0.62%
$ 838,195 $ 915,062
Jan 21, 6 AM $ 0.0626
-0.31%
$ 843,491 $ 891,344
Jan 21, 5 AM $ 0.0628
+0.26%
$ 846,303 $ 891,029
Jan 21, 4 AM $ 0.0627
+0.44%
$ 844,153 $ 869,285
Jan 21, 3 AM $ 0.0624
+1.55%
$ 840,582 $ 843,881
Jan 21, 2 AM $ 0.0615
+0.27%
$ 827,752 $ 840,294
Jan 21, 1 AM $ 0.0613
+1.79%
$ 825,546 $ 847,566
Jan 21, 12 AM $ 0.0602
-0.17%
$ 810,990 $ 839,107
Jan 20, 11 PM $ 0.0603
-1.46%
$ 812,289 $ 828,088
Jan 20, 10 PM $ 0.0612
-1.10%
$ 824,314 $ 807,082
Jan 20, 9 PM $ 0.0619
-3.10%
$ 833,400 $ 774,129
Jan 20, 8 PM $ 0.0638
-7.60%
$ 859,864 $ 754,771
Jan 20, 7 PM $ 0.0691
-0.69%
$ 930,493 $ 728,224
Jan 20, 6 PM $ 0.0696
-0.85%
$ 937,199 $ 728,761
Jan 20, 5 PM $ 0.0702
+2.05%
$ 945,393 $ 712,710
Jan 20, 4 PM $ 0.0688
-3.99%
$ 926,678 $ 704,790
Jan 20, 3 PM $ 0.0717
-1.15%
$ 965,162 $ 703,264
Jan 20, 2 PM $ 0.0725
+2.03%
$ 976,271 $ 692,562
Jan 20, 1 PM $ 0.071
-2.26%
$ 956,679 $ 682,332
Jan 20, 12 PM $ 0.0727
+0.00%
$ 978,822 $ 685,470
Jan 20, 11 AM $ 0.0727
+0.12%
$ 978,793 $ 681,872