OpenxAI Historical Data

OPENX Page 67
Download
Date Close Price change Market cap Trading volume
Dec 8, 8 PM $ 0.129
-0.19%
$ 1.64 million $ 608,188
Dec 8, 7 PM $ 0.129
-0.29%
$ 1.65 million $ 610,910
Dec 8, 6 PM $ 0.129
-0.46%
$ 1.65 million $ 613,966
Dec 8, 5 PM $ 0.13
-0.42%
$ 1.66 million $ 610,042
Dec 8, 4 PM $ 0.13
+3.20%
$ 1.66 million $ 614,826
Dec 8, 3 PM $ 0.126
-0.69%
$ 1.61 million $ 611,193
Dec 8, 2 PM $ 0.127
-0.27%
$ 1.62 million $ 602,685
Dec 8, 1 PM $ 0.128
-3.92%
$ 1.63 million $ 604,254
Dec 8, 12 PM $ 0.133
-0.10%
$ 1.69 million $ 595,260
Dec 8, 11 AM $ 0.133
-0.36%
$ 1.7 million $ 592,017
Dec 8, 10 AM $ 0.133
+0.30%
$ 1.7 million $ 588,699
Dec 8, 9 AM $ 0.133
-0.05%
$ 1.7 million $ 588,791
Dec 8, 8 AM $ 0.133
+0.08%
$ 1.7 million $ 593,199
Dec 8, 7 AM $ 0.133
-1.04%
$ 1.7 million $ 591,947
Dec 8, 6 AM $ 0.134
+0.32%
$ 1.71 million $ 573,081
Dec 8, 5 AM $ 0.134
+0.03%
$ 1.71 million $ 570,478
Dec 8, 4 AM $ 0.134
-2.37%
$ 1.71 million $ 571,666
Dec 8, 3 AM $ 0.137
+0.08%
$ 1.75 million $ 564,288
Dec 8, 2 AM $ 0.137
-0.07%
$ 1.75 million $ 567,067
Dec 8, 1 AM $ 0.137
+0.65%
$ 1.75 million $ 557,112
Dec 8, 12 AM $ 0.136
+0.29%
$ 1.74 million $ 551,148
Dec 7, 11 PM $ 0.136
-0.04%
$ 1.73 million $ 550,699
Dec 7, 10 PM $ 0.136
-0.72%
$ 1.73 million $ 543,111
Dec 7, 9 PM $ 0.137
-0.69%
$ 1.75 million $ 542,479
Dec 7, 8 PM $ 0.138
-0.32%
$ 1.76 million $ 540,730
Dec 7, 7 PM $ 0.138
-0.14%
$ 1.76 million $ 536,355
Dec 7, 6 PM $ 0.139
+0.67%
$ 1.77 million $ 533,274
Dec 7, 5 PM $ 0.138
+4.16%
$ 1.76 million $ 540,075
Dec 7, 4 PM $ 0.132
+0.35%
$ 1.69 million $ 532,064
Dec 7, 3 PM $ 0.132
+1.19%
$ 1.68 million $ 536,282
Dec 7, 2 PM $ 0.13
-2.01%
$ 1.66 million $ 542,677
Dec 7, 1 PM $ 0.133
+0.15%
$ 1.69 million $ 544,927
Dec 7, 12 PM $ 0.133
+0.23%
$ 1.69 million $ 552,118
Dec 7, 11 AM $ 0.132
+0.39%
$ 1.69 million $ 557,949
Dec 7, 10 AM $ 0.132
-0.41%
$ 1.68 million $ 563,472
Dec 7, 9 AM $ 0.132
+0.08%
$ 1.69 million $ 569,681
Dec 7, 8 AM $ 0.132
-1.55%
$ 1.69 million $ 570,370
Dec 7, 7 AM $ 0.134
+0.20%
$ 1.71 million $ 568,129
Dec 7, 6 AM $ 0.134
+0.19%
$ 1.71 million $ 575,645
Dec 7, 5 AM $ 0.134
-0.05%
$ 1.71 million $ 576,845
Dec 7, 4 AM $ 0.134
-0.12%
$ 1.71 million $ 568,841
Dec 7, 3 AM $ 0.134
+0.31%
$ 1.71 million $ 588,118
Dec 7, 2 AM $ 0.133
+0.83%
$ 1.7 million $ 586,026
Dec 7, 1 AM $ 0.132
+1.12%
$ 1.69 million $ 586,930
Dec 7, 12 AM $ 0.131
+0.10%
$ 1.67 million $ 580,984
Dec 6, 11 PM $ 0.131
-0.08%
$ 1.67 million $ 581,079
Dec 6, 10 PM $ 0.131
+0.07%
$ 1.67 million $ 584,174
Dec 6, 9 PM $ 0.131
-0.23%
$ 1.67 million $ 581,805
Dec 6, 8 PM $ 0.131
+0.12%
$ 1.67 million $ 578,372
Dec 6, 7 PM $ 0.131
+0.06%
$ 1.67 million $ 580,993