OpenxAI Historical Data

OPENX Page 57
Download
Date Close Price change Market cap Trading volume
Dec 29, 2 AM $ 0.0857
+0.80%
$ 1.14 million $ 600,941
Dec 29, 1 AM $ 0.085
-0.03%
$ 1.13 million $ 590,386
Dec 29, 12 AM $ 0.0851
+0.28%
$ 1.13 million $ 586,418
Dec 28, 11 PM $ 0.0848
-0.71%
$ 1.12 million $ 580,824
Dec 28, 10 PM $ 0.0854
+0.52%
$ 1.13 million $ 581,720
Dec 28, 9 PM $ 0.085
-0.71%
$ 1.13 million $ 571,705
Dec 28, 8 PM $ 0.0856
-0.16%
$ 1.13 million $ 574,215
Dec 28, 7 PM $ 0.0857
-0.47%
$ 1.14 million $ 571,343
Dec 28, 6 PM $ 0.0861
-0.47%
$ 1.14 million $ 557,616
Dec 28, 5 PM $ 0.0865
+0.36%
$ 1.15 million $ 555,813
Dec 28, 4 PM $ 0.0862
+0.25%
$ 1.14 million $ 558,022
Dec 28, 3 PM $ 0.086
-0.27%
$ 1.14 million $ 548,448
Dec 28, 2 PM $ 0.0862
+0.12%
$ 1.14 million $ 546,422
Dec 28, 1 PM $ 0.0861
+0.00%
$ 1.14 million $ 550,581
Dec 28, 12 PM $ 0.0861
-0.02%
$ 1.14 million $ 535,191
Dec 28, 11 AM $ 0.0861
-0.43%
$ 1.14 million $ 537,953
Dec 28, 10 AM $ 0.0865
-0.08%
$ 1.15 million $ 542,656
Dec 28, 9 AM $ 0.0866
-0.86%
$ 1.15 million $ 538,940
Dec 28, 8 AM $ 0.0873
+2.32%
$ 1.16 million $ 540,051
Dec 28, 7 AM $ 0.0854
+0.02%
$ 1.13 million $ 525,297
Dec 28, 6 AM $ 0.0854
-0.07%
$ 1.13 million $ 530,754
Dec 28, 5 AM $ 0.0854
-0.07%
$ 1.13 million $ 532,516
Dec 28, 4 AM $ 0.0855
+0.04%
$ 1.13 million $ 542,593
Dec 28, 3 AM $ 0.0855
+0.00%
$ 1.13 million $ 545,240
Dec 28, 2 AM $ 0.0855
-0.07%
$ 1.13 million $ 543,285
Dec 28, 1 AM $ 0.0855
+0.09%
$ 1.13 million $ 542,986
Dec 28, 12 AM $ 0.0855
-0.02%
$ 1.13 million $ 543,539
Dec 27, 11 PM $ 0.0855
+0.13%
$ 1.13 million $ 543,654
Dec 27, 10 PM $ 0.0853
+0.05%
$ 1.13 million $ 528,329
Dec 27, 9 PM $ 0.0853
+0.03%
$ 1.13 million $ 532,206
Dec 27, 8 PM $ 0.0853
+0.00%
$ 1.13 million $ 531,240
Dec 27, 7 PM $ 0.0853
+0.00%
$ 1.13 million $ 528,408
Dec 27, 6 PM $ 0.0853
+0.06%
$ 1.13 million $ 532,196
Dec 27, 5 PM $ 0.0852
-0.08%
$ 1.13 million $ 521,425
Dec 27, 4 PM $ 0.0853
+0.02%
$ 1.13 million $ 516,346
Dec 27, 3 PM $ 0.0853
-0.06%
$ 1.13 million $ 516,751
Dec 27, 2 PM $ 0.0853
-0.42%
$ 1.13 million $ 519,743
Dec 27, 1 PM $ 0.0857
+0.15%
$ 1.14 million $ 510,175
Dec 27, 12 PM $ 0.0856
-2.33%
$ 1.13 million $ 519,264
Dec 27, 11 AM $ 0.0876
+3.93%
$ 1.16 million $ 521,373
Dec 27, 10 AM $ 0.0843
-0.10%
$ 1.12 million $ 516,596
Dec 27, 9 AM $ 0.0844
+0.72%
$ 1.12 million $ 519,973
Dec 27, 8 AM $ 0.0838
+0.15%
$ 1.11 million $ 520,095
Dec 27, 7 AM $ 0.0837
+0.23%
$ 1.11 million $ 536,770
Dec 27, 6 AM $ 0.0835
+0.04%
$ 1.11 million $ 540,450
Dec 27, 5 AM $ 0.0834
-3.99%
$ 1.11 million $ 541,193
Dec 27, 4 AM $ 0.0869
+0.39%
$ 1.15 million $ 547,491
Dec 27, 3 AM $ 0.0865
-0.54%
$ 1.15 million $ 542,030
Dec 27, 2 AM $ 0.087
-2.11%
$ 1.15 million $ 551,743
Dec 27, 1 AM $ 0.0889
-1.08%
$ 1.18 million $ 560,612