Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

OpenxAI Historical Data

OPENX Page 7
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Nov 24, 2025 $0.165
+27.17%
$2.11 million $629,481
Nov 23, 2025 $0.127
+13.76%
$1.68 million $578,862
Nov 22, 2025 $0.117
-19.31%
$1.44 million $599,560
Nov 21, 2025 $0.144
-19.18%
$2 million $586,644
Nov 20, 2025 $0.181
-10.42%
$2.48 million $602,390
Nov 19, 2025 $0.202
-4.11%
$2.79 million $530,089
Nov 18, 2025 $0.213
-8.09%
$2.93 million $557,047
Nov 17, 2025 $0.231
-6.77%
$3.22 million $514,830
Nov 16, 2025 $0.245
-0.68%
$3.45 million $524,233
Nov 15, 2025 $0.248
+0.67%
$3.43 million $491,634
Nov 14, 2025 $0.25
-1.86%
$3.42 million $535,563
Nov 13, 2025 $0.258
-10.22%
$3.54 million $552,909
Nov 12, 2025 $0.287
-2.11%
$4.01 million $562,458
Nov 11, 2025 $0.293
-5.46%
$4.08 million $524,144
Nov 10, 2025 $0.31
-3.82%
$4.32 million $589,525
Nov 9, 2025 $0.322
-7.46%
$4.49 million $564,155
Nov 8, 2025 $0.348
+19.19%
$4.84 million $579,677
Nov 7, 2025 $0.292
-12.56%
$4.06 million $625,620
Nov 6, 2025 $0.334
-8.25%
$4.65 million $524,402
Nov 5, 2025 $0.364
+13.50%
$4.34 million $595,459
Nov 4, 2025 $0.321
-17.33%
$3.82 million $639,898
Nov 3, 2025 $0.388
-24.42%
$4.66 million $683,778
Nov 2, 2025 $0.513
+15.79%
$6.1 million $579,982
Nov 1, 2025 $0.443
+19.77%
$5.32 million $602,463
Oct 31, 2025 $0.374
+7.04%
$4.44 million $605,328
Oct 30, 2025 $0.347
-10.90%
$4.2 million $618,923
Oct 29, 2025 $0.39
+2.66%
$4.68 million $637,168
Oct 28, 2025 $0.376
-0.09%
$4.56 million $572,962
Oct 27, 2025 $0.376
-19.44%
$4.52 million $557,035
Oct 26, 2025 $0.467
+23.64%
$5.6 million $483,097
Oct 25, 2025 $0.378
+10.97%
$4.54 million $505,232
Oct 24, 2025 $0.346
+19.16%
$4.09 million $633,105
Oct 23, 2025 $0.293
+18.00%
$3.48 million $786,259
Oct 22, 2025 $0.248
-5.46%
$2.97 million $632,605
Oct 21, 2025 $0.28
-10.21%
$3.14 million $828,094
Oct 20, 2025 $0.308
-18.26%
$3.73 million $932,638
Oct 19, 2025 $0.365
+2.78%
$4.51 million $983,463
Oct 18, 2025 $0.362
+0.70%
$4.25 million $962,844
Oct 17, 2025 $0.362
-10.47%
$4.3 million $1.04 million
Oct 16, 2025 $0.403
-17.70%
$4.84 million $1.04 million
Oct 15, 2025 $0.463
-6.20%
$5.87 million $890,651
Oct 14, 2025 $0.462
-17.60%
$5.92 million $981,100
Oct 13, 2025 $0.561
-3.08%
$6.71 million $793,884
Oct 12, 2025 $0.579
+6.12%
$6.93 million $858,162
Oct 11, 2025 $0.545
+22.95%
$6.52 million $861,285
Oct 10, 2025 $0.443
-19.86%
$5.31 million $1.23 million
Oct 9, 2025 $0.553
-6.43%
$6.62 million $882,071
Oct 8, 2025 $0.591
-7.37%
$7.09 million $1.29 million
Oct 7, 2025 $0.638
-1.08%
$7.64 million $1.28 million
Oct 6, 2025 $0.647
+23.50%
$7.74 million $997,657