OpenxAI Historical Data

OPENX Page 58
Download
Date Close Price change Market cap Trading volume
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
Dec 27, 12 AM $ 0.0899
+0.00%
$ 1.19 million $ 568,988
Dec 26, 11 PM $ 0.0898
+0.00%
$ 1.19 million $ 575,425
Dec 26, 10 PM $ 0.0899
+0.00%
$ 1.19 million $ 578,182
Dec 26, 9 PM $ 0.0898
-0.05%
$ 1.19 million $ 573,585
Dec 26, 8 PM $ 0.0899
+0.04%
$ 1.19 million $ 569,919
Dec 26, 7 PM $ 0.0899
+0.00%
$ 1.19 million $ 578,382
Dec 26, 6 PM $ 0.0899
-0.08%
$ 1.19 million $ 576,906
Dec 26, 5 PM $ 0.0899
+0.09%
$ 1.19 million $ 580,346
Dec 26, 4 PM $ 0.0898
+0.08%
$ 1.19 million $ 589,204
Dec 26, 3 PM $ 0.0898
-0.21%
$ 1.19 million $ 588,678
Dec 26, 2 PM $ 0.09
-0.83%
$ 1.19 million $ 591,793
Dec 26, 1 PM $ 0.0907
-0.03%
$ 1.2 million $ 600,588
Dec 26, 12 PM $ 0.0907
-0.14%
$ 1.2 million $ 601,903
Dec 26, 11 AM $ 0.0909
+0.25%
$ 1.2 million $ 597,086
Dec 26, 10 AM $ 0.0906
-0.41%
$ 1.2 million $ 593,165
Dec 26, 9 AM $ 0.091
+0.56%
$ 1.21 million $ 603,251
Dec 26, 8 AM $ 0.0905
-0.29%
$ 1.2 million $ 610,313
Dec 26, 7 AM $ 0.0908
+0.04%
$ 1.2 million $ 597,532
Dec 26, 6 AM $ 0.0907
-0.96%
$ 1.2 million $ 593,305
Dec 26, 5 AM $ 0.0916
+0.11%
$ 1.21 million $ 596,459
Dec 26, 4 AM $ 0.0915
-0.30%
$ 1.21 million $ 586,695
Dec 26, 3 AM $ 0.0918
+0.06%
$ 1.22 million $ 580,717
Dec 26, 2 AM $ 0.0917
+1.18%
$ 1.22 million $ 567,739
Dec 26, 1 AM $ 0.0906
+0.15%
$ 1.2 million $ 561,324
Dec 26, 12 AM $ 0.0904
+0.09%
$ 1.2 million $ 558,443
Dec 25, 11 PM $ 0.0904
-0.20%
$ 1.2 million $ 551,770
Dec 25, 10 PM $ 0.0905
+0.53%
$ 1.2 million $ 559,401
Dec 25, 9 PM $ 0.0901
-0.09%
$ 1.19 million $ 564,117
Dec 25, 8 PM $ 0.0901
-0.02%
$ 1.2 million $ 579,228
Dec 25, 7 PM $ 0.0902
+0.11%
$ 1.2 million $ 579,514
Dec 25, 6 PM $ 0.0901
+0.11%
$ 1.19 million $ 581,063
Dec 25, 5 PM $ 0.09
+0.46%
$ 1.19 million $ 582,428
Dec 25, 4 PM $ 0.0896
+0.93%
$ 1.19 million $ 575,139
Dec 25, 3 PM $ 0.0887
-0.11%
$ 1.18 million $ 584,961
Dec 25, 2 PM $ 0.0888
-0.05%
$ 1.18 million $ 591,096
Dec 25, 1 PM $ 0.0889
-0.03%
$ 1.18 million $ 597,897
Dec 25, 12 PM $ 0.0889
+0.06%
$ 1.18 million $ 594,550
Dec 25, 11 AM $ 0.0888
-0.75%
$ 1.18 million $ 599,754
Dec 25, 10 AM $ 0.0895
-0.71%
$ 1.19 million $ 593,699
Dec 25, 9 AM $ 0.0901
+0.14%
$ 1.2 million $ 597,831
Dec 25, 8 AM $ 0.09
-0.57%
$ 1.19 million $ 589,138
Dec 25, 7 AM $ 0.0905
-0.19%
$ 1.2 million $ 594,992
Dec 25, 6 AM $ 0.0907
+0.70%
$ 1.2 million $ 589,971
Dec 25, 5 AM $ 0.0901
-0.27%
$ 1.19 million $ 585,739
Dec 25, 4 AM $ 0.0903
+1.16%
$ 1.2 million $ 582,754
Dec 25, 3 AM $ 0.0893
-0.41%
$ 1.18 million $ 597,985
Dec 25, 2 AM $ 0.0896
+0.65%
$ 1.19 million $ 596,761