OpenxAI Historical Data

OPENX Page 69
Download
Date Close Price change Market cap Trading volume
Dec 4, 7 PM $ 0.141
-0.93%
$ 1.83 million $ 609,254
Dec 4, 6 PM $ 0.143
-0.55%
$ 1.84 million $ 611,803
Dec 4, 5 PM $ 0.143
+0.11%
$ 1.85 million $ 606,498
Dec 4, 4 PM $ 0.143
+0.18%
$ 1.85 million $ 612,144
Dec 4, 3 PM $ 0.143
-0.20%
$ 1.85 million $ 621,166
Dec 4, 2 PM $ 0.143
+0.05%
$ 1.85 million $ 631,326
Dec 4, 1 PM $ 0.143
+2.42%
$ 1.85 million $ 636,881
Dec 4, 12 PM $ 0.14
+0.27%
$ 1.81 million $ 641,578
Dec 4, 11 AM $ 0.14
-0.18%
$ 1.8 million $ 649,571
Dec 4, 10 AM $ 0.14
+0.16%
$ 1.81 million $ 654,529
Dec 4, 9 AM $ 0.14
+0.04%
$ 1.8 million $ 658,596
Dec 4, 8 AM $ 0.14
-2.44%
$ 1.8 million $ 652,467
Dec 4, 7 AM $ 0.143
+0.05%
$ 1.85 million $ 645,437
Dec 4, 6 AM $ 0.143
-0.14%
$ 1.85 million $ 648,963
Dec 4, 5 AM $ 0.143
+0.00%
$ 1.85 million $ 657,722
Dec 4, 4 AM $ 0.143
-0.12%
$ 1.85 million $ 653,716
Dec 4, 3 AM $ 0.143
-0.49%
$ 1.85 million $ 655,677
Dec 4, 2 AM $ 0.144
-0.93%
$ 1.86 million $ 653,174
Dec 4, 1 AM $ 0.145
+0.20%
$ 1.88 million $ 648,668
Dec 4, 12 AM $ 0.145
+1.63%
$ 1.87 million $ 647,664
Dec 3, 11 PM $ 0.143
-1.99%
$ 1.84 million $ 644,132
Dec 3, 10 PM $ 0.146
+1.70%
$ 1.88 million $ 631,173
Dec 3, 9 PM $ 0.143
-0.85%
$ 1.85 million $ 629,545
Dec 3, 8 PM $ 0.144
-2.90%
$ 1.86 million $ 625,877
Dec 3, 7 PM $ 0.149
-0.28%
$ 1.92 million $ 621,606
Dec 3, 6 PM $ 0.149
+1.90%
$ 1.93 million $ 630,191
Dec 3, 5 PM $ 0.146
-0.60%
$ 1.89 million $ 633,809
Dec 3, 4 PM $ 0.147
-0.18%
$ 1.9 million $ 633,369
Dec 3, 3 PM $ 0.147
+0.02%
$ 1.9 million $ 630,996
Dec 3, 2 PM $ 0.147
-1.63%
$ 1.9 million $ 613,431
Dec 3, 1 PM $ 0.15
-0.13%
$ 1.93 million $ 610,841
Dec 3, 12 PM $ 0.15
-0.16%
$ 1.93 million $ 605,877
Dec 3, 11 AM $ 0.15
+0.41%
$ 1.94 million $ 595,723
Dec 3, 10 AM $ 0.149
+0.04%
$ 1.93 million $ 598,810
Dec 3, 9 AM $ 0.149
+0.10%
$ 1.93 million $ 599,306
Dec 3, 8 AM $ 0.149
+0.35%
$ 1.93 million $ 612,166
Dec 3, 7 AM $ 0.149
+2.64%
$ 1.92 million $ 611,535
Dec 3, 6 AM $ 0.145
-1.47%
$ 1.87 million $ 602,081
Dec 3, 5 AM $ 0.147
-1.30%
$ 1.9 million $ 598,505
Dec 3, 4 AM $ 0.149
-0.33%
$ 1.93 million $ 606,330
Dec 3, 3 AM $ 0.15
+0.32%
$ 1.93 million $ 603,193
Dec 3, 2 AM $ 0.149
+2.95%
$ 1.93 million $ 601,653
Dec 3, 1 AM $ 0.145
+1.31%
$ 1.87 million $ 600,540
Dec 3, 12 AM $ 0.143
+3.85%
$ 1.85 million $ 601,891
Dec 2, 11 PM $ 0.138
-0.21%
$ 1.78 million $ 594,253
Dec 2, 10 PM $ 0.138
-0.03%
$ 1.78 million $ 593,864
Dec 2, 9 PM $ 0.138
+0.52%
$ 1.78 million $ 600,401
Dec 2, 8 PM $ 0.137
-4.69%
$ 1.77 million $ 603,532
Dec 2, 7 PM $ 0.144
-0.88%
$ 1.86 million $ 594,924
Dec 2, 6 PM $ 0.145
+2.02%
$ 1.88 million $ 579,115