OpenxAI Historical Data

OPENX Page 5
Download
Date Close Price change Market cap Trading volume
Jun 7, 12 PM $ 0.013
+1.82%
$ 258,485 $ 85,471
Jun 7, 11 AM $ 0.0127
-1.09%
$ 253,867 $ 83,326
Jun 7, 10 AM $ 0.0129
-0.73%
$ 256,656 $ 89,218
Jun 7, 9 AM $ 0.013
-0.32%
$ 258,350 $ 102,070
Jun 7, 8 AM $ 0.013
-0.33%
$ 259,182 $ 110,863
Jun 7, 7 AM $ 0.0131
-9.93%
$ 260,047 $ 113,469
Jun 7, 6 AM $ 0.0145
-0.51%
$ 288,724 $ 113,155
Jun 7, 5 AM $ 0.0146
+0.37%
$ 290,197 $ 113,345
Jun 7, 4 AM $ 0.0145
-0.12%
$ 289,118 $ 113,523
Jun 7, 3 AM $ 0.0145
+7.27%
$ 289,466 $ 113,944
Jun 7, 2 AM $ 0.0136
-0.05%
$ 269,968 $ 106,030
Jun 7, 1 AM $ 0.0136
+0.49%
$ 270,102 $ 106,069
Jun 7, 12 AM $ 0.0135
+0.05%
$ 268,789 $ 105,572
Jun 6, 11 PM $ 0.0135
-0.02%
$ 268,166 $ 105,487
Jun 6, 10 PM $ 0.0135
-0.22%
$ 268,138 $ 105,555
Jun 6, 9 PM $ 0.0135
+0.39%
$ 268,735 $ 105,880
Jun 6, 8 PM $ 0.0133
+0.04%
$ 265,803 $ 105,498
Jun 6, 7 PM $ 0.0133
-0.12%
$ 265,696 $ 105,436
Jun 6, 6 PM $ 0.0134
-0.14%
$ 266,005 $ 105,493
Jun 6, 5 PM $ 0.0134
+1.15%
$ 266,383 $ 105,428
Jun 6, 4 PM $ 0.0132
+0.07%
$ 263,362 $ 94,864
Jun 6, 3 PM $ 0.0132
-1.10%
$ 263,242 $ 109,223
Jun 6, 2 PM $ 0.0134
-0.89%
$ 266,161 $ 108,615
Jun 6, 1 PM $ 0.0135
+0.00%
$ 268,556 $ 108,694
Jun 6, 12 PM $ 0.0135
+0.74%
$ 268,544 $ 108,622
Jun 6, 11 AM $ 0.0134
-0.20%
$ 266,574 $ 108,485
Jun 6, 10 AM $ 0.0134
+4.27%
$ 267,101 $ 58,012
Jun 6, 9 AM $ 0.0129
-10.13%
$ 256,160 $ 91,987
Jun 6, 8 AM $ 0.0155
-3.64%
$ 308,833 $ 46,227
Jun 6, 7 AM $ 0.0161
-0.37%
$ 320,507 $ 78,153
Jun 6, 6 AM $ 0.0162
-0.08%
$ 321,696 $ 75,842
Jun 6, 5 AM $ 0.0161
-0.15%
$ 321,491 $ 76,237
Jun 6, 4 AM $ 0.0162
-1.01%
$ 321,976 $ 75,995
Jun 6, 3 AM $ 0.0163
-0.29%
$ 325,264 $ 75,105
Jun 6, 2 AM $ 0.0164
-0.03%
$ 326,221 $ 75,498
Jun 6, 1 AM $ 0.0164
+0.13%
$ 326,316 $ 75,884
Jun 6, 12 AM $ 0.0164
+0.02%
$ 325,819 $ 75,816
Jun 5, 11 PM $ 0.0164
-0.90%
$ 325,765 $ 75,365
Jun 5, 10 PM $ 0.0165
+0.44%
$ 328,720 $ 74,779
Jun 5, 9 PM $ 0.0164
+0.65%
$ 327,288 $ 75,821
Jun 5, 8 PM $ 0.0164
+0.22%
$ 325,937 $ 74,787
Jun 5, 7 PM $ 0.0163
-0.75%
$ 325,537 $ 73,963
Jun 5, 6 PM $ 0.0165
-0.20%
$ 327,988 $ 78,400
Jun 5, 5 PM $ 0.0165
-0.10%
$ 328,651 $ 77,708
Jun 5, 4 PM $ 0.0165
-1.08%
$ 328,986 $ 75,984
Jun 5, 3 PM $ 0.0167
-0.33%
$ 332,593 $ 60,301
Jun 5, 2 PM $ 0.0168
-0.39%
$ 333,684 $ 58,977
Jun 5, 1 PM $ 0.0168
-0.25%
$ 335,001 $ 57,310
Jun 5, 12 PM $ 0.0169
-0.20%
$ 335,846 $ 64,262
Jun 5, 11 AM $ 0.0169
+0.44%
$ 336,526 $ 63,108