OpenxAI Historical Data

OPENX Page 53
Download
Date Close Price change Market cap Trading volume
Jan 6, 6 AM $ 0.127
-3.17%
$ 1.68 million $ 630,943
Jan 6, 5 AM $ 0.131
-0.89%
$ 1.74 million $ 631,710
Jan 6, 4 AM $ 0.133
-2.43%
$ 1.76 million $ 632,001
Jan 6, 3 AM $ 0.136
-1.01%
$ 1.81 million $ 623,895
Jan 6, 2 AM $ 0.138
-2.90%
$ 1.83 million $ 614,525
Jan 6, 1 AM $ 0.142
-0.65%
$ 1.88 million $ 608,121
Jan 6, 12 AM $ 0.143
-1.59%
$ 1.9 million $ 602,193
Jan 5, 11 PM $ 0.145
+0.79%
$ 1.93 million $ 633,287
Jan 5, 10 PM $ 0.144
+3.51%
$ 1.91 million $ 629,158
Jan 5, 9 PM $ 0.133
+2.30%
$ 1.76 million $ 611,479
Jan 5, 8 PM $ 0.13
+8.74%
$ 1.72 million $ 610,543
Jan 5, 7 PM $ 0.119
+1.27%
$ 1.58 million $ 599,833
Jan 5, 6 PM $ 0.118
-0.40%
$ 1.56 million $ 595,136
Jan 5, 5 PM $ 0.118
+0.22%
$ 1.57 million $ 584,858
Jan 5, 4 PM $ 0.118
+0.66%
$ 1.56 million $ 573,876
Jan 5, 3 PM $ 0.117
+2.87%
$ 1.55 million $ 574,544
Jan 5, 2 PM $ 0.114
+2.40%
$ 1.51 million $ 563,969
Jan 5, 1 PM $ 0.111
+0.78%
$ 1.47 million $ 569,452
Jan 5, 12 PM $ 0.11
+5.29%
$ 1.46 million $ 580,907
Jan 5, 11 AM $ 0.105
+0.52%
$ 1.39 million $ 563,285
Jan 5, 10 AM $ 0.104
+0.49%
$ 1.38 million $ 559,083
Jan 5, 9 AM $ 0.104
+0.53%
$ 1.38 million $ 565,982
Jan 5, 8 AM $ 0.103
+0.68%
$ 1.37 million $ 564,713
Jan 5, 7 AM $ 0.103
+1.41%
$ 1.36 million $ 574,883
Jan 5, 6 AM $ 0.101
-3.32%
$ 1.34 million $ 560,873
Jan 5, 5 AM $ 0.105
-0.91%
$ 1.4 million $ 544,278
Jan 5, 4 AM $ 0.106
+1.88%
$ 1.41 million $ 545,600
Jan 5, 3 AM $ 0.104
+0.84%
$ 1.38 million $ 551,620
Jan 5, 2 AM $ 0.103
-0.68%
$ 1.37 million $ 562,472
Jan 5, 1 AM $ 0.104
+4.77%
$ 1.38 million $ 563,017
Jan 5, 12 AM $ 0.0994
+8.62%
$ 1.32 million $ 558,134
Jan 4, 11 PM $ 0.0915
+0.19%
$ 1.21 million $ 522,755
Jan 4, 10 PM $ 0.0913
-0.13%
$ 1.21 million $ 522,643
Jan 4, 9 PM $ 0.0914
+2.15%
$ 1.21 million $ 527,118
Jan 4, 8 PM $ 0.0895
+0.05%
$ 1.19 million $ 520,087
Jan 4, 7 PM $ 0.0894
+0.35%
$ 1.19 million $ 519,139
Jan 4, 6 PM $ 0.0891
+2.17%
$ 1.18 million $ 529,058
Jan 4, 5 PM $ 0.0872
+0.95%
$ 1.16 million $ 536,907
Jan 4, 4 PM $ 0.0864
-0.46%
$ 1.15 million $ 556,317
Jan 4, 3 PM $ 0.0868
+0.33%
$ 1.15 million $ 545,461
Jan 4, 2 PM $ 0.0865
+4.27%
$ 1.15 million $ 547,304
Jan 4, 1 PM $ 0.083
+0.42%
$ 1.1 million $ 543,965
Jan 4, 12 PM $ 0.0827
-0.05%
$ 1.1 million $ 541,206
Jan 4, 11 AM $ 0.0827
-1.26%
$ 1.1 million $ 550,887
Jan 4, 10 AM $ 0.0838
+4.95%
$ 1.11 million $ 555,641
Jan 4, 9 AM $ 0.0798
+0.14%
$ 1.06 million $ 547,476
Jan 4, 8 AM $ 0.0796
-0.41%
$ 1.06 million $ 547,782
Jan 4, 7 AM $ 0.08
-1.01%
$ 1.06 million $ 549,727
Jan 4, 6 AM $ 0.0808
-0.11%
$ 1.07 million $ 568,636
Jan 4, 5 AM $ 0.0809
-2.64%
$ -- $ 579,195