OpenxAI Historical Data

OPENX Page 62
Download
Date Close Price change Market cap Trading volume
Dec 19, 12 AM $ 0.101
-2.71%
$ 1.33 million $ 543,882
Dec 18, 11 PM $ 0.103
-0.15%
$ 1.32 million $ 543,132
Dec 18, 10 PM $ 0.104
+0.04%
$ 1.32 million $ 542,013
Dec 18, 9 PM $ 0.104
+0.57%
$ 1.32 million $ 542,365
Dec 18, 8 PM $ 0.103
+1.95%
$ 1.31 million $ 535,421
Dec 18, 7 PM $ 0.101
-0.47%
$ 1.29 million $ 531,204
Dec 18, 6 PM $ 0.101
-0.83%
$ 1.29 million $ 532,282
Dec 18, 5 PM $ 0.102
-5.17%
$ 1.31 million $ 527,461
Dec 18, 4 PM $ 0.108
-0.07%
$ 1.38 million $ 526,720
Dec 18, 3 PM $ 0.108
+2.79%
$ 1.38 million $ 530,885
Dec 18, 2 PM $ 0.105
+0.85%
$ 1.34 million $ 536,069
Dec 18, 1 PM $ 0.104
+1.83%
$ 1.33 million $ 531,093
Dec 18, 12 PM $ 0.102
-0.02%
$ 1.31 million $ 530,261
Dec 18, 11 AM $ 0.102
+0.16%
$ 1.31 million $ 533,107
Dec 18, 10 AM $ 0.102
+0.49%
$ 1.3 million $ 528,359
Dec 18, 9 AM $ 0.102
-0.25%
$ 1.3 million $ 540,753
Dec 18, 8 AM $ 0.102
+0.31%
$ 1.3 million $ 541,765
Dec 18, 7 AM $ 0.102
+0.29%
$ 1.3 million $ 549,252
Dec 18, 6 AM $ 0.101
-0.28%
$ 1.29 million $ 550,824
Dec 18, 5 AM $ 0.102
-1.46%
$ 1.3 million $ 558,360
Dec 18, 4 AM $ 0.103
-1.71%
$ 1.31 million $ 555,278
Dec 18, 3 AM $ 0.105
-0.05%
$ 1.34 million $ 551,270
Dec 18, 2 AM $ 0.105
-0.09%
$ 1.34 million $ 549,504
Dec 18, 1 AM $ 0.105
+0.24%
$ 1.34 million $ 548,141
Dec 18, 12 AM $ 0.105
-0.29%
$ 1.34 million $ 558,187
Dec 17, 11 PM $ 0.105
-0.16%
$ 1.34 million $ 556,053
Dec 17, 10 PM $ 0.105
+0.46%
$ 1.34 million $ 557,854
Dec 17, 9 PM $ 0.105
+0.01%
$ 1.34 million $ 562,073
Dec 17, 8 PM $ 0.105
+0.08%
$ 1.34 million $ 569,698
Dec 17, 7 PM $ 0.105
-0.96%
$ 1.33 million $ 572,064
Dec 17, 6 PM $ 0.106
-0.62%
$ 1.35 million $ 570,313
Dec 17, 5 PM $ 0.106
+7.15%
$ 1.35 million $ 588,121
Dec 17, 4 PM $ 0.0991
-4.34%
$ 1.26 million $ 582,821
Dec 17, 3 PM $ 0.104
-0.27%
$ 1.32 million $ 581,071
Dec 17, 2 PM $ 0.104
-3.96%
$ 1.33 million $ 570,339
Dec 17, 1 PM $ 0.108
-0.22%
$ 1.38 million $ 572,985
Dec 17, 12 PM $ 0.109
-0.35%
$ 1.39 million $ 570,215
Dec 17, 11 AM $ 0.109
+0.06%
$ 1.39 million $ 565,128
Dec 17, 10 AM $ 0.109
+0.58%
$ 1.39 million $ 568,214
Dec 17, 9 AM $ 0.108
-0.03%
$ 1.38 million $ 561,957
Dec 17, 8 AM $ 0.108
-0.46%
$ 1.38 million $ 558,319
Dec 17, 7 AM $ 0.109
+0.06%
$ 1.39 million $ 561,417
Dec 17, 6 AM $ 0.109
-0.10%
$ 1.39 million $ 555,826
Dec 17, 5 AM $ 0.109
-2.20%
$ 1.39 million $ 548,661
Dec 17, 4 AM $ 0.111
-1.95%
$ 1.42 million $ 550,806
Dec 17, 3 AM $ 0.114
+0.20%
$ 1.45 million $ 549,310
Dec 17, 2 AM $ 0.113
-1.69%
$ 1.45 million $ 549,930
Dec 17, 1 AM $ 0.115
-1.44%
$ 1.47 million $ 555,904
Dec 17, 12 AM $ 0.117
+0.09%
$ 1.49 million $ 545,365
Dec 16, 11 PM $ 0.117
+0.08%
$ 1.49 million $ 543,913