OpenxAI Historical Data

OPENX Page 48
Download
Date Close Price change Market cap Trading volume
Jan 16, 10 AM $ 0.0884
+1.00%
$ 1.17 million $ 645,139
Jan 16, 9 AM $ 0.0875
+0.02%
$ 1.16 million $ 639,258
Jan 16, 8 AM $ 0.0875
+0.65%
$ 1.16 million $ 635,076
Jan 16, 7 AM $ 0.0869
+0.41%
$ 1.15 million $ 626,439
Jan 16, 6 AM $ 0.0866
-1.39%
$ 1.15 million $ 617,893
Jan 16, 5 AM $ 0.0878
+0.33%
$ 1.16 million $ 612,436
Jan 16, 4 AM $ 0.0875
-0.64%
$ 1.16 million $ 618,223
Jan 16, 3 AM $ 0.088
+2.30%
$ 1.17 million $ 617,553
Jan 16, 2 AM $ 0.0861
-1.09%
$ 1.14 million $ 603,938
Jan 16, 1 AM $ 0.087
+0.03%
$ 1.15 million $ 588,537
Jan 16, 12 AM $ 0.087
+0.10%
$ 1.15 million $ 578,607
Jan 15, 11 PM $ 0.0869
-4.30%
$ 1.15 million $ 573,204
Jan 15, 10 PM $ 0.0908
+0.60%
$ 1.2 million $ 575,843
Jan 15, 9 PM $ 0.0903
+0.76%
$ 1.2 million $ 563,110
Jan 15, 8 PM $ 0.0896
-0.03%
$ 1.19 million $ 558,396
Jan 15, 7 PM $ 0.0896
-0.73%
$ 1.19 million $ 560,196
Jan 15, 6 PM $ 0.0903
+2.60%
$ 1.2 million $ 552,607
Jan 15, 5 PM $ 0.088
-12.08%
$ 1.17 million $ 543,568
Jan 15, 4 PM $ 0.1
-0.03%
$ 1.33 million $ 532,295
Jan 15, 3 PM $ 0.1
-1.19%
$ 1.33 million $ 533,745
Jan 15, 2 PM $ 0.101
-0.86%
$ 1.34 million $ 533,037
Jan 15, 1 PM $ 0.102
+0.29%
$ 1.36 million $ 536,625
Jan 15, 12 PM $ 0.102
-0.33%
$ 1.35 million $ 535,892
Jan 15, 11 AM $ 0.102
-0.01%
$ 1.36 million $ 543,635
Jan 15, 10 AM $ 0.102
+0.36%
$ 1.36 million $ 548,487
Jan 15, 9 AM $ 0.102
+0.31%
$ 1.35 million $ 547,729
Jan 15, 8 AM $ 0.102
-1.14%
$ 1.35 million $ 549,645
Jan 15, 7 AM $ 0.103
+0.49%
$ 1.36 million $ 553,657
Jan 15, 6 AM $ 0.102
-0.87%
$ 1.36 million $ 547,415
Jan 15, 5 AM $ 0.103
-0.11%
$ 1.37 million $ 544,064
Jan 15, 4 AM $ 0.103
-0.27%
$ 1.37 million $ 539,737
Jan 15, 3 AM $ 0.104
-0.16%
$ 1.37 million $ 543,809
Jan 15, 2 AM $ 0.104
+0.40%
$ 1.38 million $ 555,348
Jan 15, 1 AM $ 0.103
-0.27%
$ 1.37 million $ 572,897
Jan 15, 12 AM $ 0.104
-0.48%
$ 1.37 million $ 588,781
Jan 14, 11 PM $ 0.104
-0.33%
$ 1.38 million $ 600,464
Jan 14, 10 PM $ 0.104
-1.09%
$ 1.39 million $ 622,217
Jan 14, 9 PM $ 0.106
+2.42%
$ 1.4 million $ 679,828
Jan 14, 8 PM $ 0.103
+0.34%
$ 1.37 million $ 691,726
Jan 14, 7 PM $ 0.103
+0.59%
$ 1.36 million $ 687,492
Jan 14, 6 PM $ 0.102
+0.43%
$ 1.35 million $ 691,883
Jan 14, 5 PM $ 0.102
-0.42%
$ 1.35 million $ 699,149
Jan 14, 4 PM $ 0.102
+0.15%
$ 1.35 million $ 710,718
Jan 14, 3 PM $ 0.102
+0.15%
$ 1.35 million $ 722,842
Jan 14, 2 PM $ 0.102
-1.02%
$ 1.35 million $ 720,132
Jan 14, 1 PM $ 0.103
-1.53%
$ 1.36 million $ 721,801
Jan 14, 12 PM $ 0.104
-2.65%
$ 1.38 million $ 732,159
Jan 14, 11 AM $ 0.107
+10.03%
$ 1.42 million $ 730,978
Jan 14, 10 AM $ 0.0973
+1.01%
$ 1.29 million $ 732,768
Jan 14, 9 AM $ 0.096
+2.94%
$ 1.27 million $ 742,815