OpenxAI Historical Data

OPENX Page 46
Download
Date Close Price change Market cap Trading volume
Jan 20, 12 PM $ 0.0727
+0.00%
$ 978,822 $ 685,470
Jan 20, 11 AM $ 0.0727
+0.12%
$ 978,793 $ 681,872
Jan 20, 10 AM $ 0.0726
+0.76%
$ 977,340 $ 676,823
Jan 20, 9 AM $ 0.072
+0.97%
$ 970,255 $ 672,690
Jan 20, 8 AM $ 0.0714
-1.22%
$ 961,207 $ 663,104
Jan 20, 7 AM $ 0.0723
-0.02%
$ 973,120 $ 667,114
Jan 20, 6 AM $ 0.0723
-1.08%
$ 973,365 $ 668,516
Jan 20, 5 AM $ 0.073
-0.10%
$ 983,831 $ 659,988
Jan 20, 4 AM $ 0.0731
-0.04%
$ 984,515 $ 650,273
Jan 20, 3 AM $ 0.0731
+0.27%
$ 985,175 $ 660,699
Jan 20, 2 AM $ 0.073
+0.72%
$ 982,667 $ 667,899
Jan 20, 1 AM $ 0.0724
-0.14%
$ 975,298 $ 662,506
Jan 20, 12 AM $ 0.0725
-5.18%
$ 976,226 $ 671,359
Jan 19, 11 PM $ 0.0764
-1.63%
$ 1.03 million $ 676,794
Jan 19, 10 PM $ 0.0777
-0.62%
$ 1.05 million $ 678,505
Jan 19, 9 PM $ 0.0782
+0.03%
$ 1.05 million $ 671,372
Jan 19, 8 PM $ 0.0782
-0.70%
$ 1.05 million $ 681,407
Jan 19, 7 PM $ 0.0787
+1.50%
$ 1.06 million $ 686,857
Jan 19, 6 PM $ 0.0776
+0.17%
$ 1.04 million $ 705,556
Jan 19, 5 PM $ 0.0774
+1.23%
$ 1.04 million $ 705,913
Jan 19, 4 PM $ 0.0765
+0.56%
$ 1.03 million $ 711,848
Jan 19, 3 PM $ 0.0761
+0.44%
$ 1.02 million $ 698,234
Jan 19, 2 PM $ 0.0757
+0.24%
$ 1.02 million $ 714,403
Jan 19, 1 PM $ 0.0756
+0.05%
$ 1.02 million $ 723,416
Jan 19, 12 PM $ 0.0755
+0.58%
$ 1.02 million $ 717,428
Jan 19, 11 AM $ 0.0751
-0.29%
$ 1.01 million $ 707,320
Jan 19, 10 AM $ 0.0753
+0.10%
$ 1.01 million $ 702,959
Jan 19, 9 AM $ 0.0752
+0.34%
$ 1.01 million $ 692,786
Jan 19, 8 AM $ 0.075
-0.47%
$ 1.01 million $ 686,040
Jan 19, 7 AM $ 0.0753
+0.11%
$ 1.01 million $ 686,632
Jan 19, 6 AM $ 0.0753
+0.17%
$ 1.01 million $ 694,180
Jan 19, 5 AM $ 0.0751
-6.20%
$ 1.01 million $ 696,957
Jan 19, 4 AM $ 0.0801
-0.28%
$ 1.08 million $ 703,554
Jan 19, 3 AM $ 0.0803
-0.06%
$ 1.08 million $ 698,575
Jan 19, 2 AM $ 0.0804
-0.23%
$ 1.08 million $ 699,995
Jan 19, 1 AM $ 0.0806
+0.39%
$ 1.08 million $ 701,839
Jan 19, 12 AM $ 0.0802
-3.14%
$ 1.08 million $ 704,819
Jan 18, 11 PM $ 0.0828
-1.28%
$ 1.12 million $ 705,679
Jan 18, 10 PM $ 0.0839
-0.02%
$ 1.13 million $ 714,258
Jan 18, 9 PM $ 0.0839
-0.04%
$ 1.13 million $ 707,280
Jan 18, 8 PM $ 0.084
-0.18%
$ 1.13 million $ 712,869
Jan 18, 7 PM $ 0.0841
+0.10%
$ 1.13 million $ 717,134
Jan 18, 6 PM $ 0.0841
+0.99%
$ 1.13 million $ 714,325
Jan 18, 5 PM $ 0.0832
+0.66%
$ 1.12 million $ 715,529
Jan 18, 4 PM $ 0.0827
+0.54%
$ 1.11 million $ 718,074
Jan 18, 3 PM $ 0.0822
+0.10%
$ 1.11 million $ 722,701
Jan 18, 2 PM $ 0.0821
+0.36%
$ 1.11 million $ 719,012
Jan 18, 1 PM $ 0.0818
-0.11%
$ 1.1 million $ 728,356
Jan 18, 12 PM $ 0.0819
+0.18%
$ 1.1 million $ 730,482
Jan 18, 11 AM $ 0.0818
-0.01%
$ 1.1 million $ 734,213