OpenxAI Historical Data

OPENX Page 68
Download
Date Close Price change Market cap Trading volume
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
Dec 6, 6 PM $ 0.131
+0.07%
$ 1.67 million $ 581,665
Dec 6, 5 PM $ 0.131
+0.51%
$ 1.67 million $ 580,379
Dec 6, 4 PM $ 0.13
+0.65%
$ 1.66 million $ 584,170
Dec 6, 3 PM $ 0.129
-0.28%
$ 1.65 million $ 578,963
Dec 6, 2 PM $ 0.13
-2.73%
$ 1.65 million $ 577,546
Dec 6, 1 PM $ 0.133
+0.04%
$ 1.7 million $ 577,638
Dec 6, 12 PM $ 0.133
+0.08%
$ 1.7 million $ 577,785
Dec 6, 11 AM $ 0.133
+0.03%
$ 1.7 million $ 581,751
Dec 6, 10 AM $ 0.133
+0.06%
$ 1.7 million $ 581,400
Dec 6, 9 AM $ 0.133
+0.23%
$ 1.7 million $ 578,548
Dec 6, 8 AM $ 0.133
-0.30%
$ 1.69 million $ 575,563
Dec 6, 7 AM $ 0.133
-2.56%
$ 1.7 million $ 574,714
Dec 6, 6 AM $ 0.137
-0.18%
$ 1.74 million $ 575,947
Dec 6, 5 AM $ 0.137
-0.07%
$ 1.75 million $ 575,711
Dec 6, 4 AM $ 0.137
+3.10%
$ 1.75 million $ 587,471
Dec 6, 3 AM $ 0.133
+0.38%
$ 1.7 million $ 576,843
Dec 6, 2 AM $ 0.132
+0.03%
$ 1.71 million $ 572,757
Dec 6, 1 AM $ 0.132
+0.08%
$ 1.71 million $ 572,584
Dec 6, 12 AM $ 0.132
+0.05%
$ 1.71 million $ 570,649
Dec 5, 11 PM $ 0.132
-0.37%
$ 1.71 million $ 569,276
Dec 5, 10 PM $ 0.133
+0.47%
$ 1.71 million $ 570,113
Dec 5, 9 PM $ 0.132
+0.30%
$ 1.7 million $ 582,291
Dec 5, 8 PM $ 0.132
+0.12%
$ 1.7 million $ 584,969
Dec 5, 7 PM $ 0.131
-2.65%
$ 1.7 million $ 584,828
Dec 5, 6 PM $ 0.135
+0.89%
$ 1.74 million $ 582,039
Dec 5, 5 PM $ 0.134
-0.06%
$ 1.73 million $ 583,903
Dec 5, 4 PM $ 0.134
-2.53%
$ 1.73 million $ 574,696
Dec 5, 3 PM $ 0.137
+0.03%
$ 1.77 million $ 573,950
Dec 5, 2 PM $ 0.137
-0.01%
$ 1.77 million $ 571,771
Dec 5, 1 PM $ 0.137
-0.22%
$ 1.77 million $ 565,303
Dec 5, 12 PM $ 0.138
-0.10%
$ 1.78 million $ 564,368
Dec 5, 11 AM $ 0.138
-0.31%
$ 1.78 million $ 561,400
Dec 5, 10 AM $ 0.138
-2.52%
$ 1.78 million $ 558,569
Dec 5, 9 AM $ 0.142
+0.16%
$ 1.83 million $ 561,832
Dec 5, 8 AM $ 0.141
+0.69%
$ 1.83 million $ 561,337
Dec 5, 7 AM $ 0.139
-0.07%
$ 1.79 million $ 571,060
Dec 5, 6 AM $ 0.139
+0.09%
$ 1.79 million $ 571,573
Dec 5, 5 AM $ 0.139
-0.10%
$ 1.79 million $ 564,941
Dec 5, 4 AM $ 0.139
+0.08%
$ 1.79 million $ 560,876
Dec 5, 3 AM $ 0.139
-0.29%
$ 1.79 million $ 562,014
Dec 5, 2 AM $ 0.139
+0.12%
$ 1.8 million $ 570,588
Dec 5, 1 AM $ 0.139
+0.21%
$ 1.8 million $ 578,532
Dec 5, 12 AM $ 0.139
+0.08%
$ 1.8 million $ 586,406
Dec 4, 11 PM $ 0.139
-1.51%
$ 1.79 million $ 597,455
Dec 4, 10 PM $ 0.141
-0.73%
$ 1.82 million $ 607,905
Dec 4, 9 PM $ 0.142
+0.53%
$ 1.83 million $ 597,301
Dec 4, 8 PM $ 0.141
-0.18%
$ 1.82 million $ 604,220
Dec 4, 7 PM $ 0.141
-0.93%
$ 1.83 million $ 609,254