OpenxAI Historical Data

OPENX Page 49
Download
Date Close Price change Market cap Trading volume
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
Jan 14, 8 AM $ 0.0932
+0.12%
$ 1.24 million $ 746,373
Jan 14, 7 AM $ 0.0931
+0.10%
$ 1.23 million $ 748,355
Jan 14, 6 AM $ 0.093
+0.09%
$ 1.23 million $ 761,980
Jan 14, 5 AM $ 0.093
-1.65%
$ 1.23 million $ 773,211
Jan 14, 4 AM $ 0.0945
-0.55%
$ 1.25 million $ 783,565
Jan 14, 3 AM $ 0.095
-0.09%
$ 1.26 million $ 766,763
Jan 14, 2 AM $ 0.0951
+1.14%
$ 1.26 million $ 765,779
Jan 14, 1 AM $ 0.094
-0.08%
$ 1.25 million $ 763,764
Jan 14, 12 AM $ 0.0941
-0.21%
$ 1.25 million $ 747,320
Jan 13, 11 PM $ 0.0943
+0.84%
$ 1.25 million $ 741,821
Jan 13, 10 PM $ 0.0935
+0.90%
$ 1.24 million $ 728,200
Jan 13, 9 PM $ 0.0927
-1.14%
$ 1.23 million $ 668,120
Jan 13, 8 PM $ 0.0937
+0.29%
$ 1.24 million $ 663,809
Jan 13, 7 PM $ 0.0935
-0.39%
$ 1.24 million $ 667,001
Jan 13, 6 PM $ 0.0938
+0.71%
$ 1.24 million $ 665,997
Jan 13, 5 PM $ 0.0932
+0.18%
$ 1.24 million $ 662,099
Jan 13, 4 PM $ 0.093
+2.06%
$ 1.23 million $ 665,037
Jan 13, 3 PM $ 0.0911
+0.18%
$ 1.21 million $ 654,313
Jan 13, 2 PM $ 0.0909
+0.21%
$ 1.21 million $ 646,677
Jan 13, 1 PM $ 0.0907
+0.20%
$ 1.2 million $ 643,948
Jan 13, 12 PM $ 0.0906
+0.65%
$ 1.2 million $ 635,909
Jan 13, 11 AM $ 0.09
-0.23%
$ 1.19 million $ 625,712
Jan 13, 10 AM $ 0.09
-6.14%
$ 1.19 million $ 616,888
Jan 13, 9 AM $ 0.0959
+8.00%
$ 1.27 million $ 617,222
Jan 13, 8 AM $ 0.0888
+0.43%
$ 1.18 million $ 630,189
Jan 13, 7 AM $ 0.0884
-1.66%
$ 1.17 million $ 626,213
Jan 13, 6 AM $ 0.0899
-0.05%
$ 1.19 million $ 619,025
Jan 13, 5 AM $ 0.09
+0.76%
$ 1.19 million $ 600,670
Jan 13, 4 AM $ 0.0893
+0.47%
$ 1.18 million $ 594,856
Jan 13, 3 AM $ 0.0889
+0.60%
$ 1.18 million $ 600,494
Jan 13, 2 AM $ 0.0884
+0.61%
$ 1.17 million $ 598,020
Jan 13, 1 AM $ 0.0878
-0.04%
$ 1.16 million $ 586,878
Jan 13, 12 AM $ 0.0879
+1.07%
$ 1.17 million $ 584,779
Jan 12, 11 PM $ 0.0869
-0.46%
$ 1.15 million $ 576,204
Jan 12, 10 PM $ 0.0873
-0.63%
$ 1.16 million $ 572,721
Jan 12, 9 PM $ 0.0879
+0.51%
$ 1.17 million $ 574,632
Jan 12, 8 PM $ 0.0875
+0.03%
$ 1.16 million $ 562,624
Jan 12, 7 PM $ 0.0875
+0.02%
$ 1.16 million $ 561,223
Jan 12, 6 PM $ 0.0874
-3.14%
$ 1.16 million $ 564,248
Jan 12, 5 PM $ 0.0903
-0.07%
$ 1.2 million $ 559,393
Jan 12, 4 PM $ 0.0903
+0.92%
$ 1.2 million $ 555,522
Jan 12, 3 PM $ 0.0895
+0.21%
$ 1.19 million $ 549,865
Jan 12, 2 PM $ 0.0893
-0.24%
$ 1.18 million $ 560,348
Jan 12, 1 PM $ 0.0895
+0.13%
$ 1.19 million $ 559,233
Jan 12, 12 PM $ 0.0894
+0.06%
$ 1.19 million $ 555,575
Jan 12, 11 AM $ 0.0894
-0.23%
$ 1.18 million $ 561,528
Jan 12, 10 AM $ 0.0896
-0.09%
$ 1.19 million $ 570,862
Jan 12, 9 AM $ 0.0896
+0.07%
$ 1.19 million $ 569,606