OpenxAI Historical Data

OPENX Page 50
Download
Date Close Price change Market cap Trading volume
Jan 12, 9 AM $ 0.0896
+0.07%
$ 1.19 million $ 569,606
Jan 12, 8 AM $ 0.0896
-0.39%
$ 1.19 million $ 547,852
Jan 12, 7 AM $ 0.0899
+0.70%
$ 1.19 million $ 547,548
Jan 12, 6 AM $ 0.0893
+0.14%
$ 1.18 million $ 556,922
Jan 12, 5 AM $ 0.0891
+0.50%
$ 1.18 million $ 553,340
Jan 12, 4 AM $ 0.0886
+0.14%
$ 1.18 million $ 544,287
Jan 12, 3 AM $ 0.0885
-0.12%
$ 1.17 million $ 546,789
Jan 12, 2 AM $ 0.0886
+0.32%
$ 1.18 million $ 548,919
Jan 12, 1 AM $ 0.0884
+0.05%
$ 1.17 million $ 543,227
Jan 12, 12 AM $ 0.0883
+0.09%
$ 1.17 million $ 545,002
Jan 11, 11 PM $ 0.0882
+0.24%
$ 1.17 million $ 554,329
Jan 11, 10 PM $ 0.088
-0.01%
$ 1.17 million $ 549,776
Jan 11, 9 PM $ 0.088
+0.01%
$ 1.17 million $ 553,155
Jan 11, 8 PM $ 0.088
-0.18%
$ 1.17 million $ 559,112
Jan 11, 7 PM $ 0.0882
+0.01%
$ 1.17 million $ 564,479
Jan 11, 6 PM $ 0.0882
-0.06%
$ 1.17 million $ 563,301
Jan 11, 5 PM $ 0.0882
-0.49%
$ 1.17 million $ 565,656
Jan 11, 4 PM $ 0.0887
-1.69%
$ 1.18 million $ 561,544
Jan 11, 3 PM $ 0.0902
+0.23%
$ 1.2 million $ 578,238
Jan 11, 2 PM $ 0.09
+0.32%
$ 1.19 million $ 568,651
Jan 11, 1 PM $ 0.0897
-0.02%
$ 1.19 million $ 569,077
Jan 11, 12 PM $ 0.0897
+0.02%
$ 1.19 million $ 574,396
Jan 11, 11 AM $ 0.0897
+0.31%
$ 1.19 million $ 576,059
Jan 11, 10 AM $ 0.0894
-0.07%
$ 1.19 million $ 571,756
Jan 11, 9 AM $ 0.0895
+0.93%
$ 1.19 million $ 565,388
Jan 11, 8 AM $ 0.0887
+0.51%
$ 1.18 million $ 563,019
Jan 11, 7 AM $ 0.0882
-4.51%
$ 1.17 million $ 555,183
Jan 11, 6 AM $ 0.0924
+0.00%
$ 1.23 million $ 539,262
Jan 11, 5 AM $ 0.0924
+0.00%
$ 1.23 million $ 546,654
Jan 11, 4 AM $ 0.0924
+0.47%
$ 1.23 million $ 551,117
Jan 11, 3 AM $ 0.092
+0.19%
$ 1.22 million $ 544,438
Jan 11, 2 AM $ 0.0918
-0.06%
$ 1.22 million $ 541,937
Jan 11, 1 AM $ 0.0918
+0.05%
$ 1.22 million $ 540,329
Jan 11, 12 AM $ 0.0918
+0.19%
$ 1.22 million $ 543,529
Jan 10, 11 PM $ 0.0916
-0.05%
$ 1.21 million $ 546,111
Jan 10, 10 PM $ 0.0917
-0.11%
$ 1.22 million $ 557,019
Jan 10, 9 PM $ 0.0918
+0.09%
$ 1.22 million $ 555,688
Jan 10, 8 PM $ 0.0917
-0.17%
$ 1.22 million $ 563,360
Jan 10, 7 PM $ 0.0918
+0.24%
$ 1.22 million $ 558,526
Jan 10, 6 PM $ 0.0916
+0.02%
$ 1.21 million $ 557,017
Jan 10, 5 PM $ 0.0916
+0.00%
$ 1.21 million $ 569,362
Jan 10, 4 PM $ 0.0916
+0.80%
$ 1.21 million $ 569,935
Jan 10, 3 PM $ 0.0909
-0.15%
$ 1.21 million $ 563,859
Jan 10, 2 PM $ 0.091
-0.08%
$ 1.21 million $ 571,175
Jan 10, 1 PM $ 0.0911
-0.02%
$ 1.21 million $ 577,438
Jan 10, 12 PM $ 0.0911
-0.29%
$ 1.21 million $ 578,785
Jan 10, 11 AM $ 0.0914
-0.29%
$ 1.21 million $ 591,158
Jan 10, 10 AM $ 0.0916
-0.74%
$ 1.22 million $ 590,402
Jan 10, 9 AM $ 0.0923
+2.21%
$ 1.22 million $ 589,231
Jan 10, 8 AM $ 0.0903
-0.13%
$ 1.2 million $ 602,465