OpenxAI Historical Data

OPENX Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 1 PM $ 0.0168
-0.25%
$ 335,001 $ 57,310
Jun 5, 12 PM $ 0.0169
-0.20%
$ 335,846 $ 64,262
Jun 5, 11 AM $ 0.0169
+0.44%
$ 336,526 $ 63,108
Jun 5, 10 AM $ 0.0168
-0.06%
$ 335,046 $ 65,552
Jun 5, 9 AM $ 0.0168
+0.61%
$ 335,251 $ 64,557
Jun 5, 8 AM $ 0.0167
+0.56%
$ 333,218 $ 64,589
Jun 5, 7 AM $ 0.0166
-1.10%
$ 331,352 $ 63,815
Jun 5, 6 AM $ 0.0168
-0.80%
$ 335,051 $ 61,839
Jun 5, 5 AM $ 0.017
-0.55%
$ 337,739 $ 62,590
Jun 5, 4 AM $ 0.0171
-1.00%
$ 339,608 $ 63,034
Jun 5, 3 AM $ 0.0172
+0.04%
$ 343,034 $ 62,764
Jun 5, 2 AM $ 0.0172
-0.42%
$ 342,882 $ 62,542
Jun 5, 1 AM $ 0.0173
-1.06%
$ 344,331 $ 62,533
Jun 5, 12 AM $ 0.0175
-0.72%
$ 348,009 $ 62,821
Jun 4, 11 PM $ 0.0176
-0.61%
$ 350,517 $ 63,855
Jun 4, 10 PM $ 0.0177
+2.06%
$ 352,677 $ 64,141
Jun 4, 9 PM $ 0.0174
-0.07%
$ 345,545 $ 62,347
Jun 4, 8 PM $ 0.0174
-0.63%
$ 345,798 $ 63,236
Jun 4, 7 PM $ 0.0175
+0.17%
$ 347,988 $ 67,365
Jun 4, 6 PM $ 0.0174
-0.54%
$ 347,387 $ 71,870
Jun 4, 5 PM $ 0.0175
-0.08%
$ 349,264 $ 73,137
Jun 4, 4 PM $ 0.0176
-0.02%
$ 349,549 $ 74,522
Jun 4, 3 PM $ 0.0176
+0.87%
$ 349,929 $ 74,988
Jun 4, 2 PM $ 0.0174
-0.06%
$ 346,849 $ 75,582
Jun 4, 1 PM $ 0.0174
-2.61%
$ 347,073 $ 76,584
Jun 4, 12 PM $ 0.0179
+1.65%
$ 355,652 $ 71,092
Jun 4, 11 AM $ 0.0176
-0.40%
$ 349,891 $ 70,676
Jun 4, 10 AM $ 0.0176
-0.16%
$ 351,226 $ 74,711
Jun 4, 9 AM $ 0.0177
-0.90%
$ 351,795 $ 80,238
Jun 4, 8 AM $ 0.0178
-0.18%
$ 354,858 $ 80,928
Jun 4, 7 AM $ 0.0179
-0.59%
$ 355,512 $ 81,775
Jun 4, 6 AM $ 0.018
-0.24%
$ 357,607 $ 82,426
Jun 4, 5 AM $ 0.018
-1.16%
$ 358,474 $ 81,385
Jun 4, 4 AM $ 0.0182
+0.06%
$ 362,260 $ 81,735
Jun 4, 3 AM $ 0.0182
+0.51%
$ 362,057 $ 81,837
Jun 4, 2 AM $ 0.0181
-0.36%
$ 360,203 $ 82,271
Jun 4, 1 AM $ 0.0182
-0.38%
$ 361,496 $ 82,746
Jun 4, 12 AM $ 0.0182
-0.69%
$ 362,872 $ 82,488
Jun 3, 11 PM $ 0.0183
-0.16%
$ 365,387 $ 82,578
Jun 3, 10 PM $ 0.0184
+0.04%
$ 365,986 $ 82,455
Jun 3, 9 PM $ 0.0184
+0.49%
$ 365,831 $ 81,921
Jun 3, 8 PM $ 0.0183
-0.74%
$ 364,053 $ 84,007
Jun 3, 7 PM $ 0.0184
+3.37%
$ 366,766 $ 92,593
Jun 3, 6 PM $ 0.0178
+0.30%
$ 354,812 $ 80,353
Jun 3, 5 PM $ 0.0178
-0.02%
$ 353,744 $ 79,571
Jun 3, 4 PM $ 0.0178
-0.70%
$ 353,818 $ 79,317
Jun 3, 3 PM $ 0.0179
-0.34%
$ 356,327 $ 80,343
Jun 3, 2 PM $ 0.018
-0.65%
$ 357,536 $ 81,304
Jun 3, 1 PM $ 0.0181
+1.52%
$ 359,886 $ 81,493
Jun 3, 12 PM $ 0.0178
-1.58%
$ 354,482 $ 79,580