OpenxAI Historical Data

OPENX Page 61
Download
Date Close Price change Market cap Trading volume
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
Dec 20, 11 PM $ 0.0947
-0.42%
$ 1.26 million $ 667,395
Dec 20, 10 PM $ 0.0951
+0.50%
$ 1.26 million $ 669,567
Dec 20, 9 PM $ 0.0947
-0.56%
$ 1.26 million $ 668,891
Dec 20, 8 PM $ 0.0952
+0.05%
$ 1.26 million $ 685,278
Dec 20, 7 PM $ 0.0951
+0.07%
$ 1.26 million $ 676,829
Dec 20, 6 PM $ 0.095
-0.11%
$ 1.26 million $ 673,205
Dec 20, 5 PM $ 0.0951
-1.36%
$ 1.26 million $ 685,568
Dec 20, 4 PM $ 0.0964
+2.78%
$ 1.28 million $ 695,226
Dec 20, 3 PM $ 0.0938
+0.79%
$ 1.24 million $ 710,697
Dec 20, 2 PM $ 0.0931
+0.22%
$ 1.23 million $ 709,772
Dec 20, 1 PM $ 0.0929
-0.36%
$ 1.23 million $ 720,076
Dec 20, 12 PM $ 0.0932
-2.94%
$ 1.24 million $ 725,492
Dec 20, 11 AM $ 0.0961
-0.90%
$ 1.27 million $ 721,161
Dec 20, 10 AM $ 0.0969
-0.07%
$ 1.29 million $ 718,651
Dec 20, 9 AM $ 0.097
-1.14%
$ 1.29 million $ 723,089
Dec 20, 8 AM $ 0.0981
-0.12%
$ 1.3 million $ 706,568
Dec 20, 7 AM $ 0.0982
-0.61%
$ 1.3 million $ 707,844
Dec 20, 6 AM $ 0.0988
+0.15%
$ 1.31 million $ 694,344
Dec 20, 5 AM $ 0.0987
-0.21%
$ 1.31 million $ 698,036
Dec 20, 4 AM $ 0.0988
+0.21%
$ 1.31 million $ 689,161
Dec 20, 3 AM $ 0.0987
+0.00%
$ 1.31 million $ 679,357
Dec 20, 2 AM $ 0.0987
+0.34%
$ 1.31 million $ 666,009
Dec 20, 1 AM $ 0.0983
+0.32%
$ 1.3 million $ 665,498
Dec 20, 12 AM $ 0.098
+0.83%
$ 1.3 million $ 667,885
Dec 19, 11 PM $ 0.0972
+1.90%
$ 1.29 million $ 647,406
Dec 19, 10 PM $ 0.0954
-3.07%
$ 1.27 million $ 646,319
Dec 19, 9 PM $ 0.0984
+1.17%
$ 1.3 million $ 635,288
Dec 19, 8 PM $ 0.0972
+3.18%
$ 1.29 million $ 621,950
Dec 19, 7 PM $ 0.0942
-0.15%
$ 1.25 million $ 621,238
Dec 19, 6 PM $ 0.0944
-2.17%
$ 1.25 million $ 625,607
Dec 19, 5 PM $ 0.0965
+1.95%
$ 1.28 million $ 616,915
Dec 19, 4 PM $ 0.0946
-2.94%
$ 1.25 million $ 602,465
Dec 19, 3 PM $ 0.0975
-0.13%
$ 1.29 million $ 589,654
Dec 19, 2 PM $ 0.0976
-0.32%
$ 1.29 million $ 594,334
Dec 19, 1 PM $ 0.0979
+0.61%
$ 1.3 million $ 586,006
Dec 19, 12 PM $ 0.0973
-1.52%
$ 1.29 million $ 578,394
Dec 19, 11 AM $ 0.0988
+0.40%
$ 1.31 million $ 577,453
Dec 19, 10 AM $ 0.0984
-2.77%
$ 1.3 million $ 575,338
Dec 19, 9 AM $ 0.101
-0.11%
$ 1.34 million $ 556,331
Dec 19, 8 AM $ 0.101
-0.76%
$ 1.34 million $ 559,197
Dec 19, 7 AM $ 0.102
+0.74%
$ 1.35 million $ 550,170
Dec 19, 6 AM $ 0.101
-0.08%
$ 1.34 million $ 553,503
Dec 19, 5 AM $ 0.101
-0.04%
$ 1.35 million $ 550,395
Dec 19, 4 AM $ 0.101
+0.21%
$ 1.35 million $ 552,111
Dec 19, 3 AM $ 0.101
+0.67%
$ 1.34 million $ 559,064
Dec 19, 2 AM $ 0.101
-0.08%
$ 1.33 million $ 562,770
Dec 19, 1 AM $ 0.101
+0.03%
$ 1.34 million $ 557,146
Dec 19, 12 AM $ 0.101
-2.71%
$ 1.33 million $ 543,882