OpenxAI Historical Data

OPENX Page 51
Download
Date Close Price change Market cap Trading volume
Jan 10, 8 AM $ 0.0903
-0.13%
$ 1.2 million $ 602,465
Jan 10, 7 AM $ 0.0905
-0.13%
$ 1.2 million $ 611,511
Jan 10, 6 AM $ 0.0906
-0.18%
$ 1.2 million $ 619,859
Jan 10, 5 AM $ 0.0907
+0.17%
$ 1.2 million $ 624,799
Jan 10, 4 AM $ 0.0905
-0.22%
$ 1.2 million $ 629,969
Jan 10, 3 AM $ 0.0907
-0.09%
$ 1.2 million $ 635,470
Jan 10, 2 AM $ 0.0908
-0.01%
$ 1.2 million $ 640,468
Jan 10, 1 AM $ 0.0908
+0.01%
$ 1.2 million $ 644,113
Jan 10, 12 AM $ 0.0908
+0.12%
$ 1.2 million $ 642,414
Jan 9, 11 PM $ 0.0907
+0.15%
$ 1.2 million $ 644,014
Jan 9, 10 PM $ 0.0905
+0.08%
$ 1.2 million $ 636,632
Jan 9, 9 PM $ 0.0905
+0.04%
$ 1.2 million $ 651,388
Jan 9, 8 PM $ 0.0904
-0.23%
$ 1.2 million $ 657,549
Jan 9, 7 PM $ 0.0907
-0.03%
$ 1.2 million $ 664,308
Jan 9, 6 PM $ 0.0907
-1.57%
$ 1.2 million $ 665,940
Jan 9, 5 PM $ 0.0921
+0.08%
$ 1.22 million $ 652,151
Jan 9, 4 PM $ 0.0921
+2.62%
$ 1.22 million $ 657,465
Jan 9, 3 PM $ 0.0897
+2.77%
$ 1.19 million $ 655,515
Jan 9, 2 PM $ 0.0873
-2.51%
$ 1.16 million $ 658,454
Jan 9, 1 PM $ 0.0895
-8.16%
$ 1.19 million $ 661,392
Jan 9, 12 PM $ 0.0975
-0.43%
$ 1.29 million $ 653,373
Jan 9, 11 AM $ 0.0979
+0.13%
$ 1.3 million $ 636,120
Jan 9, 10 AM $ 0.0978
+0.12%
$ 1.3 million $ 648,676
Jan 9, 9 AM $ 0.0977
+1.09%
$ 1.3 million $ 657,692
Jan 9, 8 AM $ 0.0966
-1.34%
$ 1.28 million $ 644,154
Jan 9, 7 AM $ 0.0979
-0.63%
$ 1.3 million $ 642,301
Jan 9, 6 AM $ 0.0986
+0.01%
$ 1.31 million $ 643,992
Jan 9, 5 AM $ 0.0986
+0.20%
$ 1.31 million $ 647,911
Jan 9, 4 AM $ 0.0984
+0.09%
$ 1.3 million $ 640,806
Jan 9, 3 AM $ 0.0983
-0.13%
$ 1.3 million $ 641,180
Jan 9, 2 AM $ 0.0984
+0.01%
$ 1.3 million $ 635,613
Jan 9, 1 AM $ 0.0984
-0.22%
$ 1.3 million $ 639,993
Jan 9, 12 AM $ 0.0986
-0.06%
$ 1.31 million $ 640,279
Jan 8, 11 PM $ 0.0987
-0.36%
$ 1.31 million $ 639,432
Jan 8, 10 PM $ 0.099
+0.19%
$ 1.31 million $ 636,213
Jan 8, 9 PM $ 0.0988
+0.63%
$ 1.31 million $ 615,610
Jan 8, 8 PM $ 0.0982
-1.53%
$ 1.3 million $ 599,022
Jan 8, 7 PM $ 0.0997
-0.57%
$ 1.32 million $ 602,191
Jan 8, 6 PM $ 0.1
+0.20%
$ 1.33 million $ 603,418
Jan 8, 5 PM $ 0.1
+1.16%
$ 1.33 million $ 606,135
Jan 8, 4 PM $ 0.099
+0.74%
$ 1.31 million $ 611,062
Jan 8, 3 PM $ 0.0983
+0.74%
$ 1.3 million $ 610,469
Jan 8, 2 PM $ 0.0976
+0.14%
$ 1.29 million $ 609,117
Jan 8, 1 PM $ 0.0974
-0.05%
$ 1.29 million $ 601,256
Jan 8, 12 PM $ 0.0975
-0.14%
$ 1.29 million $ 609,194
Jan 8, 11 AM $ 0.0976
+0.15%
$ 1.29 million $ 615,739
Jan 8, 10 AM $ 0.0971
+0.25%
$ 1.29 million $ 607,498
Jan 8, 9 AM $ 0.0969
+1.49%
$ 1.29 million $ 596,468
Jan 8, 8 AM $ 0.0955
-1.63%
$ 1.27 million $ 604,332
Jan 8, 7 AM $ 0.0975
-0.49%
$ 1.29 million $ 614,834