OpenxAI Historical Data

OPENX Page 54
Download
Date Close Price change Market cap Trading volume
Jan 4, 5 AM $ 0.0809
-2.64%
$ -- $ 579,195
Jan 4, 4 AM $ 0.083
+0.28%
$ -- $ 574,596
Jan 4, 3 AM $ 0.0828
+5.19%
$ -- $ 589,480
Jan 4, 2 AM $ 0.0787
-0.33%
$ -- $ 590,276
Jan 4, 1 AM $ 0.079
+0.19%
$ -- $ 602,456
Jan 4, 12 AM $ 0.0788
+0.72%
$ -- $ 608,704
Jan 3, 11 PM $ 0.0783
-0.15%
$ 1.04 million $ 606,145
Jan 3, 10 PM $ 0.0784
+0.14%
$ 1.04 million $ 621,950
Jan 3, 9 PM $ 0.0783
-0.27%
$ 1.04 million $ 631,107
Jan 3, 8 PM $ 0.0785
-0.16%
$ 1.04 million $ 629,870
Jan 3, 7 PM $ 0.0786
-0.18%
$ 1.04 million $ 639,937
Jan 3, 6 PM $ 0.0788
+1.12%
$ 1.04 million $ 637,999
Jan 3, 5 PM $ 0.0779
+0.07%
$ 1.03 million $ 642,274
Jan 3, 4 PM $ 0.0778
-2.79%
$ 1.03 million $ 628,794
Jan 3, 3 PM $ 0.0801
-0.10%
$ 1.06 million $ 632,065
Jan 3, 2 PM $ 0.0801
-0.35%
$ 1.06 million $ 647,379
Jan 3, 1 PM $ 0.0804
-2.17%
$ 1.07 million $ 656,048
Jan 3, 12 PM $ 0.0822
+0.00%
$ 1.09 million $ 653,377
Jan 3, 11 AM $ 0.0822
-0.17%
$ 1.09 million $ 652,428
Jan 3, 10 AM $ 0.0824
+0.17%
$ 1.09 million $ 649,106
Jan 3, 9 AM $ 0.0822
+0.10%
$ 1.09 million $ 646,782
Jan 3, 8 AM $ 0.0821
-1.09%
$ 1.09 million $ 648,391
Jan 3, 7 AM $ 0.083
-0.15%
$ 1.1 million $ 637,235
Jan 3, 6 AM $ 0.0832
+0.70%
$ 1.1 million $ 630,569
Jan 3, 5 AM $ 0.0826
+2.61%
$ 1.09 million $ 624,021
Jan 3, 4 AM $ 0.0805
-0.45%
$ 1.07 million $ 619,581
Jan 3, 3 AM $ 0.0808
-0.44%
$ 1.07 million $ 601,521
Jan 3, 2 AM $ 0.0812
-0.52%
$ 1.08 million $ 606,714
Jan 3, 1 AM $ 0.0816
+0.01%
$ 1.08 million $ 605,447
Jan 3, 12 AM $ 0.0816
-0.19%
$ 1.08 million $ 614,157
Jan 2, 11 PM $ 0.0817
+1.82%
$ 1.08 million $ 613,647
Jan 2, 10 PM $ 0.0802
+0.43%
$ 1.06 million $ 592,631
Jan 2, 9 PM $ 0.0799
+0.75%
$ 1.06 million $ 586,409
Jan 2, 8 PM $ 0.0793
-0.15%
$ 1.05 million $ 602,925
Jan 2, 7 PM $ 0.0794
-0.42%
$ 1.05 million $ 598,910
Jan 2, 6 PM $ 0.0797
-6.57%
$ 1.06 million $ 592,460
Jan 2, 5 PM $ 0.0853
+0.66%
$ 1.13 million $ 582,066
Jan 2, 4 PM $ 0.0848
+0.63%
$ 1.12 million $ 574,979
Jan 2, 3 PM $ 0.0843
-1.17%
$ 1.12 million $ 571,388
Jan 2, 2 PM $ 0.0853
-3.38%
$ 1.13 million $ 570,403
Jan 2, 1 PM $ 0.0882
-0.33%
$ 1.17 million $ 562,584
Jan 2, 12 PM $ 0.0885
+0.04%
$ 1.17 million $ 557,760
Jan 2, 11 AM $ 0.0885
+0.41%
$ 1.17 million $ 553,521
Jan 2, 10 AM $ 0.0881
-0.33%
$ 1.17 million $ 546,960
Jan 2, 9 AM $ 0.0884
-1.59%
$ 1.17 million $ 535,766
Jan 2, 8 AM $ 0.0898
+9.28%
$ 1.19 million $ 548,363
Jan 2, 7 AM $ 0.0821
-3.90%
$ 1.09 million $ 525,984
Jan 2, 6 AM $ 0.0855
-0.43%
$ 1.13 million $ 537,362
Jan 2, 5 AM $ 0.0858
-0.69%
$ 1.14 million $ 542,575
Jan 2, 4 AM $ 0.0864
-1.20%
$ 1.15 million $ 539,608