OpenxAI Historical Data

OPENX Page 52
Download
Date Close Price change Market cap Trading volume
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
Jan 8, 6 AM $ 0.098
-4.64%
$ 1.3 million $ 607,256
Jan 8, 5 AM $ 0.103
-1.53%
$ 1.36 million $ 608,161
Jan 8, 4 AM $ 0.104
+0.16%
$ 1.38 million $ 610,673
Jan 8, 3 AM $ 0.104
+0.81%
$ 1.38 million $ 615,401
Jan 8, 2 AM $ 0.103
-0.44%
$ 1.37 million $ 616,885
Jan 8, 1 AM $ 0.104
-0.01%
$ 1.38 million $ 619,813
Jan 8, 12 AM $ 0.104
+0.70%
$ 1.38 million $ 616,394
Jan 7, 11 PM $ 0.103
+0.31%
$ 1.37 million $ 610,417
Jan 7, 10 PM $ 0.103
+1.32%
$ 1.36 million $ 610,737
Jan 7, 9 PM $ 0.101
+0.16%
$ 1.35 million $ 630,569
Jan 7, 8 PM $ 0.101
+1.10%
$ 1.34 million $ 645,020
Jan 7, 7 PM $ 0.1
-0.78%
$ 1.33 million $ 640,934
Jan 7, 6 PM $ 0.101
+0.28%
$ 1.34 million $ 640,116
Jan 7, 5 PM $ 0.101
-0.37%
$ 1.34 million $ 649,748
Jan 7, 4 PM $ 0.101
-0.33%
$ 1.34 million $ 642,638
Jan 7, 3 PM $ 0.101
-0.80%
$ 1.34 million $ 645,130
Jan 7, 2 PM $ 0.102
-3.65%
$ 1.36 million $ 638,268
Jan 7, 1 PM $ 0.106
+0.20%
$ 1.41 million $ 645,735
Jan 7, 12 PM $ 0.106
+0.26%
$ 1.4 million $ 639,555
Jan 7, 11 AM $ 0.106
+2.98%
$ 1.4 million $ 637,965
Jan 7, 10 AM $ 0.103
-0.06%
$ 1.36 million $ 643,974
Jan 7, 9 AM $ 0.103
-5.30%
$ 1.36 million $ 646,082
Jan 7, 8 AM $ 0.108
-3.04%
$ 1.44 million $ 649,638
Jan 7, 7 AM $ 0.112
+0.63%
$ 1.48 million $ 644,268
Jan 7, 6 AM $ 0.111
-0.38%
$ 1.47 million $ 660,981
Jan 7, 5 AM $ 0.112
+0.28%
$ 1.48 million $ 663,069
Jan 7, 4 AM $ 0.111
-0.35%
$ 1.48 million $ 667,173
Jan 7, 3 AM $ 0.112
-0.18%
$ 1.48 million $ 667,867
Jan 7, 2 AM $ 0.112
-1.89%
$ 1.48 million $ 667,236
Jan 7, 1 AM $ 0.114
-1.07%
$ 1.51 million $ 664,217
Jan 7, 12 AM $ 0.115
+2.31%
$ 1.53 million $ 673,108
Jan 6, 10 PM $ 0.108
+0.11%
$ 1.43 million $ 258,869
Jan 6, 9 PM $ 0.108
+0.96%
$ 1.43 million $ 677,587
Jan 6, 8 PM $ 0.107
+1.87%
$ 1.41 million $ 670,393
Jan 6, 7 PM $ 0.105
+3.16%
$ 1.39 million $ 672,949
Jan 6, 6 PM $ 0.101
-1.34%
$ 1.34 million $ 668,896
Jan 6, 5 PM $ 0.103
-1.25%
$ 1.36 million $ 661,836
Jan 6, 4 PM $ 0.104
-13.00%
$ 1.38 million $ 664,100
Jan 6, 3 PM $ 0.12
-0.20%
$ 1.59 million $ 664,338
Jan 6, 2 PM $ 0.12
+2.43%
$ 1.59 million $ 670,677
Jan 6, 1 PM $ 0.117
+0.37%
$ 1.55 million $ 659,475
Jan 6, 12 PM $ 0.117
+1.62%
$ 1.55 million $ 657,202
Jan 6, 11 AM $ 0.115
-1.82%
$ 1.52 million $ 664,698
Jan 6, 10 AM $ 0.117
-0.31%
$ 1.55 million $ 657,601
Jan 6, 9 AM $ 0.117
+3.64%
$ 1.56 million $ 656,428
Jan 6, 8 AM $ 0.113
-0.54%
$ 1.5 million $ 647,784
Jan 6, 7 AM $ 0.114
-10.44%
$ 1.51 million $ 641,341
Jan 6, 6 AM $ 0.127
-3.17%
$ 1.68 million $ 630,943