OpenxAI Historical Data

OPENX Page 60
Download
Date Close Price change Market cap Trading volume
Dec 23, 1 AM $ 0.0877
+0.21%
$ 1.16 million $ 662,344
Dec 23, 12 AM $ 0.0875
-0.60%
$ 1.16 million $ 658,816
Dec 22, 11 PM $ 0.0881
+0.20%
$ 1.17 million $ 659,737
Dec 22, 10 PM $ 0.0879
+0.18%
$ 1.17 million $ 668,224
Dec 22, 9 PM $ 0.0877
+0.02%
$ 1.16 million $ 672,071
Dec 22, 8 PM $ 0.0877
+5.02%
$ 1.16 million $ 668,431
Dec 22, 7 PM $ 0.0835
-2.59%
$ 1.11 million $ 677,660
Dec 22, 6 PM $ 0.0858
+0.39%
$ 1.14 million $ 672,333
Dec 22, 5 PM $ 0.0825
-0.29%
$ 1.09 million $ 663,510
Dec 22, 4 PM $ 0.0827
+0.21%
$ 1.1 million $ 664,655
Dec 22, 3 PM $ 0.0825
-6.89%
$ 1.09 million $ 663,758
Dec 22, 2 PM $ 0.0886
-2.45%
$ 1.18 million $ 676,784
Dec 22, 1 PM $ 0.0909
-0.24%
$ 1.2 million $ 677,015
Dec 22, 12 PM $ 0.0911
-0.79%
$ 1.21 million $ 678,024
Dec 22, 11 AM $ 0.0918
+0.41%
$ 1.22 million $ 673,256
Dec 22, 10 AM $ 0.0914
-0.13%
$ 1.21 million $ 669,025
Dec 22, 9 AM $ 0.0916
-2.10%
$ 1.21 million $ 658,388
Dec 22, 8 AM $ 0.0935
-0.24%
$ 1.24 million $ 661,472
Dec 22, 7 AM $ 0.0937
+0.14%
$ 1.24 million $ 655,590
Dec 22, 6 AM $ 0.0936
-0.44%
$ 1.24 million $ 653,238
Dec 22, 5 AM $ 0.094
+2.57%
$ 1.25 million $ 640,743
Dec 22, 4 AM $ 0.0917
+0.24%
$ 1.22 million $ 651,541
Dec 22, 3 AM $ 0.0915
+5.11%
$ 1.21 million $ 657,936
Dec 22, 2 AM $ 0.087
-0.35%
$ 1.15 million $ 652,927
Dec 22, 1 AM $ 0.0873
+4.68%
$ 1.16 million $ 659,133
Dec 22, 12 AM $ 0.083
+1.15%
$ 1.1 million $ 650,563
Dec 21, 11 PM $ 0.082
-0.07%
$ 1.09 million $ 659,623
Dec 21, 10 PM $ 0.0821
-0.04%
$ 1.09 million $ 649,973
Dec 21, 9 PM $ 0.0821
-3.61%
$ 1.09 million $ 654,039
Dec 21, 8 PM $ 0.0852
+1.09%
$ 1.13 million $ 651,292
Dec 21, 7 PM $ 0.0843
+2.75%
$ 1.12 million $ 654,220
Dec 21, 6 PM $ 0.082
+0.56%
$ 1.09 million $ 649,884
Dec 21, 5 PM $ 0.0816
+0.40%
$ 1.08 million $ 643,583
Dec 21, 4 PM $ 0.0812
+1.51%
$ 1.08 million $ 648,186
Dec 21, 3 PM $ 0.08
-4.55%
$ 1.06 million $ 637,837
Dec 21, 2 PM $ 0.0838
-3.66%
$ 1.11 million $ 621,978
Dec 21, 1 PM $ 0.087
-0.65%
$ 1.15 million $ 624,312
Dec 21, 12 PM $ 0.0876
-0.36%
$ 1.16 million $ 626,303
Dec 21, 11 AM $ 0.0879
-3.46%
$ 1.17 million $ 628,323
Dec 21, 10 AM $ 0.0911
-1.29%
$ 1.21 million $ 635,618
Dec 21, 9 AM $ 0.0922
+0.66%
$ 1.22 million $ 649,151
Dec 21, 8 AM $ 0.0916
+2.01%
$ 1.22 million $ 659,382
Dec 21, 7 AM $ 0.0898
+4.04%
$ 1.19 million $ 657,687
Dec 21, 6 AM $ 0.0863
+0.34%
$ 1.14 million $ 661,058
Dec 21, 5 AM $ 0.0861
+0.55%
$ 1.14 million $ 658,444
Dec 21, 4 AM $ 0.0855
-8.68%
$ 1.13 million $ 662,227
Dec 21, 3 AM $ 0.0936
-0.85%
$ 1.24 million $ 654,134
Dec 21, 2 AM $ 0.0944
+0.02%
$ 1.25 million $ 658,330
Dec 21, 1 AM $ 0.0944
-0.43%
$ 1.25 million $ 655,462
Dec 21, 12 AM $ 0.0948
+0.03%
$ 1.26 million $ 661,085