OpenxAI Historical Data

OPENX Page 59
Download
Date Close Price change Market cap Trading volume
Dec 25, 2 AM $ 0.0896
+0.65%
$ 1.19 million $ 596,761
Dec 25, 1 AM $ 0.0891
-0.05%
$ 1.18 million $ 612,872
Dec 25, 12 AM $ 0.0891
-0.18%
$ 1.18 million $ 621,130
Dec 24, 11 PM $ 0.0893
-0.18%
$ 1.18 million $ 629,889
Dec 24, 10 PM $ 0.0894
+0.13%
$ 1.19 million $ 625,130
Dec 24, 9 PM $ 0.0893
+0.73%
$ 1.18 million $ 641,238
Dec 24, 8 PM $ 0.0887
-0.77%
$ 1.18 million $ 637,142
Dec 24, 7 PM $ 0.0894
-0.08%
$ 1.18 million $ 642,819
Dec 24, 6 PM $ 0.0894
-1.13%
$ 1.19 million $ 656,186
Dec 24, 5 PM $ 0.0904
-0.48%
$ 1.2 million $ 660,755
Dec 24, 4 PM $ 0.0909
-5.68%
$ 1.21 million $ 661,078
Dec 24, 3 PM $ 0.0963
+10.99%
$ 1.28 million $ 237,640
Dec 24, 2 PM $ 0.0867
+6.27%
$ 1.15 million $ 639,441
Dec 24, 1 PM $ 0.0816
+0.03%
$ 1.08 million $ 640,821
Dec 24, 12 PM $ 0.0816
+1.84%
$ 1.08 million $ 639,419
Dec 24, 11 AM $ 0.0801
-0.08%
$ 1.06 million $ 635,523
Dec 24, 10 AM $ 0.0802
+0.93%
$ 1.06 million $ 644,927
Dec 24, 9 AM $ 0.0794
-0.77%
$ 1.05 million $ 643,293
Dec 24, 8 AM $ 0.08
+0.95%
$ 1.06 million $ 638,325
Dec 24, 7 AM $ 0.0793
-0.27%
$ 1.05 million $ 635,126
Dec 24, 6 AM $ 0.0795
+0.03%
$ 1.05 million $ 661,675
Dec 24, 5 AM $ 0.0795
-0.96%
$ 1.05 million $ 664,801
Dec 24, 4 AM $ 0.0802
+0.30%
$ 1.06 million $ 661,211
Dec 24, 3 AM $ 0.08
+0.20%
$ 1.06 million $ 650,244
Dec 24, 2 AM $ 0.0798
-0.85%
$ 1.06 million $ 655,438
Dec 24, 1 AM $ 0.0805
-0.88%
$ 1.07 million $ 638,690
Dec 24, 12 AM $ 0.0812
-0.06%
$ 1.08 million $ 636,370
Dec 23, 11 PM $ 0.0812
-0.08%
$ 1.08 million $ 632,667
Dec 23, 10 PM $ 0.0813
-1.29%
$ 1.08 million $ 634,059
Dec 23, 9 PM $ 0.0824
-0.51%
$ 1.09 million $ 618,781
Dec 23, 8 PM $ 0.0828
-0.48%
$ 1.1 million $ 618,513
Dec 23, 7 PM $ 0.0833
-0.20%
$ 1.1 million $ 456,751
Dec 23, 6 PM $ 0.0835
+2.99%
$ 1.11 million $ 610,047
Dec 23, 5 PM $ 0.0811
-0.41%
$ 1.08 million $ 618,642
Dec 23, 4 PM $ 0.0814
-0.94%
$ 1.08 million $ 622,267
Dec 23, 3 PM $ 0.0822
-3.40%
$ 1.09 million $ 633,676
Dec 23, 2 PM $ 0.0851
+0.52%
$ 1.13 million $ 635,803
Dec 23, 1 PM $ 0.0847
-0.98%
$ 1.12 million $ 624,504
Dec 23, 12 PM $ 0.0855
-0.68%
$ 1.13 million $ 627,724
Dec 23, 11 AM $ 0.0861
-0.11%
$ 1.14 million $ 638,197
Dec 23, 10 AM $ 0.0862
+0.12%
$ 1.14 million $ 638,370
Dec 23, 9 AM $ 0.0861
-0.77%
$ 1.14 million $ 633,247
Dec 23, 8 AM $ 0.0868
-0.28%
$ 1.15 million $ 641,115
Dec 23, 7 AM $ 0.087
+2.38%
$ 1.15 million $ 650,399
Dec 23, 6 AM $ 0.085
-1.72%
$ 1.13 million $ 635,421
Dec 23, 5 AM $ 0.0865
-0.64%
$ 1.15 million $ 642,609
Dec 23, 4 AM $ 0.087
-0.13%
$ 1.15 million $ 645,717
Dec 23, 3 AM $ 0.0871
+0.13%
$ 1.16 million $ 651,775
Dec 23, 2 AM $ 0.087
-0.82%
$ 1.15 million $ 657,987
Dec 23, 1 AM $ 0.0877
+0.21%
$ 1.16 million $ 662,344