OpenxAI Historical Data

OPENX Page 64
Download
Date Close Price change Market cap Trading volume
Dec 14, 10 PM $ 0.109
-0.74%
$ 1.4 million $ 538,741
Dec 14, 9 PM $ 0.11
+0.30%
$ 1.41 million $ 539,343
Dec 14, 8 PM $ 0.11
+0.56%
$ 1.4 million $ 540,954
Dec 14, 7 PM $ 0.109
+0.16%
$ 1.39 million $ 544,320
Dec 14, 6 PM $ 0.109
-0.07%
$ 1.39 million $ 539,096
Dec 14, 5 PM $ 0.109
-0.11%
$ 1.39 million $ 551,258
Dec 14, 4 PM $ 0.109
+0.07%
$ 1.39 million $ 555,988
Dec 14, 3 PM $ 0.109
+0.12%
$ 1.39 million $ 555,821
Dec 14, 2 PM $ 0.109
-0.01%
$ 1.39 million $ 563,442
Dec 14, 1 PM $ 0.109
+0.32%
$ 1.39 million $ 567,161
Dec 14, 12 PM $ 0.109
-0.13%
$ 1.39 million $ 563,568
Dec 14, 11 AM $ 0.109
-0.84%
$ 1.39 million $ 564,191
Dec 14, 10 AM $ 0.11
+0.04%
$ 1.4 million $ 555,717
Dec 14, 9 AM $ 0.11
-0.25%
$ 1.4 million $ 563,709
Dec 14, 8 AM $ 0.11
-0.60%
$ 1.4 million $ 562,256
Dec 14, 7 AM $ 0.111
-2.49%
$ 1.41 million $ 563,661
Dec 14, 6 AM $ 0.114
-1.11%
$ 1.45 million $ 563,743
Dec 14, 5 AM $ 0.115
-1.38%
$ 1.47 million $ 564,602
Dec 14, 4 AM $ 0.117
-0.05%
$ 1.49 million $ 576,333
Dec 14, 3 AM $ 0.117
+0.50%
$ 1.49 million $ 573,276
Dec 14, 2 AM $ 0.116
-0.10%
$ 1.48 million $ 574,454
Dec 14, 1 AM $ 0.116
-0.07%
$ 1.48 million $ 573,131
Dec 14, 12 AM $ 0.116
+0.11%
$ 1.48 million $ 570,748
Dec 13, 11 PM $ 0.116
-0.43%
$ 1.48 million $ 566,519
Dec 13, 10 PM $ 0.116
-0.13%
$ 1.49 million $ 564,298
Dec 13, 9 PM $ 0.117
+0.28%
$ 1.49 million $ 560,873
Dec 13, 8 PM $ 0.116
+0.10%
$ 1.48 million $ 550,038
Dec 13, 7 PM $ 0.116
-0.34%
$ 1.48 million $ 552,666
Dec 13, 6 PM $ 0.116
-0.28%
$ 1.49 million $ 556,521
Dec 13, 5 PM $ 0.117
-0.35%
$ 1.49 million $ 557,749
Dec 13, 4 PM $ 0.117
-0.10%
$ 1.5 million $ 556,896
Dec 13, 3 PM $ 0.117
+0.05%
$ 1.5 million $ 550,284
Dec 13, 2 PM $ 0.117
-0.13%
$ 1.5 million $ 545,632
Dec 13, 1 PM $ 0.117
-1.56%
$ 1.5 million $ 536,526
Dec 13, 12 PM $ 0.119
-0.95%
$ 1.52 million $ 541,728
Dec 13, 11 AM $ 0.12
-0.45%
$ 1.54 million $ 549,172
Dec 13, 10 AM $ 0.121
-2.57%
$ 1.54 million $ 555,809
Dec 13, 9 AM $ 0.124
+0.11%
$ 1.58 million $ 551,366
Dec 13, 8 AM $ 0.124
+0.87%
$ 1.58 million $ 552,038
Dec 13, 7 AM $ 0.123
-0.09%
$ 1.57 million $ 548,231
Dec 13, 6 AM $ 0.123
+6.51%
$ 1.57 million $ 554,761
Dec 13, 5 AM $ 0.116
+7.08%
$ 1.47 million $ 551,617
Dec 13, 4 AM $ 0.108
-0.11%
$ 1.38 million $ 541,690
Dec 13, 3 AM $ 0.108
+1.09%
$ 1.38 million $ 547,951
Dec 13, 2 AM $ 0.107
+0.19%
$ 1.36 million $ 551,483
Dec 13, 1 AM $ 0.107
-0.03%
$ 1.36 million $ 552,623
Dec 13, 12 AM $ 0.107
+0.11%
$ 1.36 million $ 555,334
Dec 12, 11 PM $ 0.107
+0.31%
$ 1.36 million $ 561,014
Dec 12, 10 PM $ 0.106
+0.17%
$ 1.36 million $ 563,343
Dec 12, 9 PM $ 0.106
-0.38%
$ 1.35 million $ 564,641