OpenxAI Historical Data

OPENX Page 5
Download
Date Close Price change Market cap Trading volume
Apr 12, 7 PM $ 0.0224
-0.07%
$ 425,207 $ 41,210
Apr 12, 6 PM $ 0.0224
-0.09%
$ 425,512 $ 41,721
Apr 12, 5 PM $ 0.0224
+0.14%
$ 425,886 $ 41,294
Apr 12, 4 PM $ 0.0224
-0.21%
$ 425,288 $ 40,801
Apr 12, 3 PM $ 0.0224
+0.08%
$ 426,112 $ 40,083
Apr 12, 2 PM $ 0.0224
+0.27%
$ 425,786 $ 38,938
Apr 12, 1 PM $ 0.0223
-0.14%
$ 424,655 $ 37,179
Apr 12, 12 PM $ 0.0224
-0.01%
$ 425,246 $ 35,995
Apr 12, 11 AM $ 0.0224
-0.34%
$ 425,284 $ 34,856
Apr 12, 10 AM $ 0.0224
+0.08%
$ 426,717 $ 34,499
Apr 12, 9 AM $ 0.0224
-0.70%
$ 426,380 $ 34,072
Apr 12, 8 AM $ 0.0226
+0.08%
$ 429,391 $ 33,271
Apr 12, 7 AM $ 0.0226
+0.00%
$ 429,111 $ 32,643
Apr 12, 6 AM $ 0.0226
+0.02%
$ 429,118 $ 32,231
Apr 12, 5 AM $ 0.0226
-0.04%
$ 429,022 $ 32,440
Apr 12, 4 AM $ 0.0226
+0.05%
$ 429,178 $ 32,247
Apr 12, 3 AM $ 0.0226
+0.28%
$ 428,968 $ 31,847
Apr 12, 2 AM $ 0.0225
-0.16%
$ 427,850 $ 31,392
Apr 12, 1 AM $ 0.0226
-1.54%
$ 428,837 $ 30,943
Apr 12, 12 AM $ 0.0229
+0.08%
$ 434,697 $ 31,130
Apr 11, 11 PM $ 0.0229
-0.04%
$ 434,366 $ 30,723
Apr 11, 10 PM $ 0.0229
-0.64%
$ 434,528 $ 30,230
Apr 11, 9 PM $ 0.023
+0.10%
$ 437,324 $ 29,937
Apr 11, 8 PM $ 0.023
-0.39%
$ 437,353 $ 29,214
Apr 11, 7 PM $ 0.0231
+0.44%
$ 439,077 $ 29,000
Apr 11, 6 PM $ 0.0231
+1.38%
$ 437,605 $ 28,361
Apr 11, 5 PM $ 0.0227
+0.10%
$ 431,645 $ 27,293
Apr 11, 4 PM $ 0.0227
+0.15%
$ 431,233 $ 27,085
Apr 11, 3 PM $ 0.0227
+0.00%
$ 430,607 $ 26,794
Apr 11, 2 PM $ 0.0227
-0.06%
$ 430,594 $ 27,186
Apr 11, 1 PM $ 0.0227
+0.19%
$ 430,869 $ 27,191
Apr 11, 12 PM $ 0.0227
+0.36%
$ 430,051 $ 26,979
Apr 11, 11 AM $ 0.0226
+0.08%
$ 428,650 $ 34,682
Apr 11, 10 AM $ 0.0226
-0.38%
$ 428,323 $ 34,686
Apr 11, 9 AM $ 0.0227
-0.12%
$ 429,959 $ 34,333
Apr 11, 8 AM $ 0.0227
+0.26%
$ 430,456 $ 34,295
Apr 11, 7 AM $ 0.0226
+0.32%
$ 429,202 $ 34,492
Apr 11, 6 AM $ 0.0226
-0.10%
$ 428,187 $ 34,414
Apr 11, 5 AM $ 0.0227
-0.65%
$ 430,015 $ 34,357
Apr 11, 4 AM $ 0.0228
+0.05%
$ 433,096 $ 34,746
Apr 11, 3 AM $ 0.0228
+0.31%
$ 433,007 $ 35,126
Apr 11, 2 AM $ 0.0228
+0.20%
$ 432,065 $ 36,005
Apr 11, 1 AM $ 0.0227
-0.87%
$ 430,849 $ 36,544
Apr 11, 12 AM $ 0.0229
-0.87%
$ 434,421 $ 36,608
Apr 10, 11 PM $ 0.0231
+0.06%
$ 438,581 $ 36,460
Apr 10, 10 PM $ 0.0231
+0.12%
$ 437,930 $ 36,637
Apr 10, 9 PM $ 0.0231
+0.03%
$ 437,712 $ 36,292
Apr 10, 8 PM $ 0.0231
+0.28%
$ 437,966 $ 36,165
Apr 10, 7 PM $ 0.023
+0.22%
$ 437,338 $ 36,372
Apr 10, 6 PM $ 0.023
+0.04%
$ 436,410 $ 36,795