OpenxAI Historical Data

OPENX Page 47
Download
Date Close Price change Market cap Trading volume
Jan 18, 11 AM $ 0.0818
-0.01%
$ 1.1 million $ 734,213
Jan 18, 10 AM $ 0.0818
+0.42%
$ 1.1 million $ 738,151
Jan 18, 9 AM $ 0.0815
-0.35%
$ 1.1 million $ 757,884
Jan 18, 8 AM $ 0.0817
+0.02%
$ 1.1 million $ 761,009
Jan 18, 7 AM $ 0.0817
-0.03%
$ 1.1 million $ 750,614
Jan 18, 6 AM $ 0.0818
+0.16%
$ 1.1 million $ 748,631
Jan 18, 5 AM $ 0.0816
-0.16%
$ 1.1 million $ 753,957
Jan 18, 4 AM $ 0.0817
+0.11%
$ 1.1 million $ 749,700
Jan 18, 3 AM $ 0.0817
-0.99%
$ 1.1 million $ 756,353
Jan 18, 2 AM $ 0.0825
-0.95%
$ 1.11 million $ 767,503
Jan 18, 1 AM $ 0.0833
+0.46%
$ 1.12 million $ 773,032
Jan 18, 12 AM $ 0.0829
-0.58%
$ 1.12 million $ 758,435
Jan 17, 11 PM $ 0.0834
+0.63%
$ 1.12 million $ 743,132
Jan 17, 10 PM $ 0.0829
-1.55%
$ 1.12 million $ 721,833
Jan 17, 9 PM $ 0.0842
-0.91%
$ 1.13 million $ 720,020
Jan 17, 8 PM $ 0.0849
+0.39%
$ 1.14 million $ 707,399
Jan 17, 7 PM $ 0.0846
-0.58%
$ 1.14 million $ 700,924
Jan 17, 6 PM $ 0.0851
+0.47%
$ 1.15 million $ 690,836
Jan 17, 5 PM $ 0.0847
-0.12%
$ 1.14 million $ 695,966
Jan 17, 4 PM $ 0.0848
-2.33%
$ 1.14 million $ 686,521
Jan 17, 3 PM $ 0.0868
-0.02%
$ 1.17 million $ 677,998
Jan 17, 2 PM $ 0.0869
-0.02%
$ 1.17 million $ 671,909
Jan 17, 1 PM $ 0.0869
+0.06%
$ 1.17 million $ 669,953
Jan 17, 12 PM $ 0.0868
+0.28%
$ 1.17 million $ 672,477
Jan 17, 11 AM $ 0.0866
+0.06%
$ 1.17 million $ 677,399
Jan 17, 10 AM $ 0.0865
+0.25%
$ 1.17 million $ 690,532
Jan 17, 9 AM $ 0.0863
-0.63%
$ 1.16 million $ 681,950
Jan 17, 8 AM $ 0.0869
+0.32%
$ 1.17 million $ 684,550
Jan 17, 7 AM $ 0.0866
-0.14%
$ 1.17 million $ 689,805
Jan 17, 6 AM $ 0.0867
-0.68%
$ 1.17 million $ 690,259
Jan 17, 5 AM $ 0.0873
+1.25%
$ 1.18 million $ 688,887
Jan 17, 4 AM $ 0.0862
+0.79%
$ 1.16 million $ 685,901
Jan 17, 3 AM $ 0.0856
-0.10%
$ 1.15 million $ 684,787
Jan 17, 2 AM $ 0.0856
+0.45%
$ 1.15 million $ 669,363
Jan 17, 1 AM $ 0.0853
-0.32%
$ 1.15 million $ 663,525
Jan 17, 12 AM $ 0.0855
+0.44%
$ 1.15 million $ 674,385
Jan 16, 11 PM $ 0.0851
+0.30%
$ 1.13 million $ 676,189
Jan 16, 10 PM $ 0.0849
-0.73%
$ 1.13 million $ 678,266
Jan 16, 9 PM $ 0.0855
-0.11%
$ 1.13 million $ 694,658
Jan 16, 8 PM $ 0.0856
-0.33%
$ 1.14 million $ 690,633
Jan 16, 7 PM $ 0.0859
-0.15%
$ 1.14 million $ 686,627
Jan 16, 6 PM $ 0.086
+0.37%
$ 1.14 million $ 688,100
Jan 16, 5 PM $ 0.0857
-0.30%
$ 1.14 million $ 691,250
Jan 16, 4 PM $ 0.086
+0.27%
$ 1.14 million $ 693,881
Jan 16, 3 PM $ 0.0857
+0.88%
$ 1.14 million $ 696,489
Jan 16, 2 PM $ 0.085
-4.83%
$ 1.13 million $ 697,654
Jan 16, 1 PM $ 0.0893
+0.07%
$ 1.18 million $ 681,261
Jan 16, 12 PM $ 0.0892
+0.37%
$ 1.18 million $ 668,355
Jan 16, 11 AM $ 0.0889
+0.63%
$ 1.18 million $ 660,328
Jan 16, 10 AM $ 0.0884
+1.00%
$ 1.17 million $ 645,139