OpenxAI Historical Data

OPENX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 8, 6 PM $ 0.0227
-0.77%
$ 429,089 $ 54,383
Apr 8, 5 PM $ 0.0228
-0.02%
$ 432,409 $ 54,716
Apr 8, 4 PM $ 0.0228
+0.26%
$ 432,436 $ 55,403
Apr 8, 3 PM $ 0.0228
-0.14%
$ 431,323 $ 56,031
Apr 8, 2 PM $ 0.0228
+1.87%
$ 432,377 $ 56,415
Apr 8, 1 PM $ 0.0224
+0.15%
$ 423,803 $ 55,032
Apr 8, 12 PM $ 0.0224
+0.08%
$ 423,787 $ 55,275
Apr 8, 11 AM $ 0.0223
+0.56%
$ 423,221 $ 55,355
Apr 8, 10 AM $ 0.0222
+0.26%
$ 420,457 $ 56,036
Apr 8, 9 AM $ 0.0221
-0.08%
$ 419,377 $ 56,594
Apr 8, 8 AM $ 0.0222
+0.22%
$ 419,658 $ 56,541
Apr 8, 7 AM $ 0.0221
+0.30%
$ 419,295 $ 56,350
Apr 8, 6 AM $ 0.0221
+0.07%
$ 417,958 $ 56,300
Apr 8, 5 AM $ 0.0221
-0.15%
$ 417,749 $ 56,686
Apr 8, 4 AM $ 0.0221
+0.31%
$ 418,672 $ 56,716
Apr 8, 3 AM $ 0.022
+0.99%
$ 417,385 $ 56,754
Apr 8, 2 AM $ 0.0219
+0.48%
$ 414,080 $ 56,404
Apr 8, 1 AM $ 0.0218
+0.18%
$ 412,583 $ 56,280
Apr 8, 12 AM $ 0.0218
-0.26%
$ 412,430 $ 56,607
Apr 7, 11 PM $ 0.0219
-7.31%
$ 413,990 $ 56,825
Apr 7, 10 PM $ 0.0234
+1.07%
$ 443,205 $ 44,625
Apr 7, 9 PM $ 0.0231
+2.01%
$ 437,913 $ 43,740
Apr 7, 8 PM $ 0.0227
+2.66%
$ 429,082 $ 42,401
Apr 7, 7 PM $ 0.0221
+0.03%
$ 418,352 $ 40,379
Apr 7, 6 PM $ 0.022
-0.25%
$ 417,615 $ 41,035
Apr 7, 5 PM $ 0.0221
+0.08%
$ 418,146 $ 40,683
Apr 7, 4 PM $ 0.022
-0.09%
$ 416,799 $ 40,744
Apr 7, 3 PM $ 0.022
+0.08%
$ 417,382 $ 41,069
Apr 7, 2 PM $ 0.022
-0.21%
$ 416,568 $ 41,052
Apr 7, 1 PM $ 0.0221
+0.02%
$ 417,949 $ 41,407
Apr 7, 12 PM $ 0.0221
-0.05%
$ 417,679 $ 41,669
Apr 7, 11 AM $ 0.0221
-0.28%
$ 417,874 $ 42,101
Apr 7, 10 AM $ 0.0221
+0.00%
$ 419,040 $ 42,632
Apr 7, 9 AM $ 0.0221
+0.43%
$ 419,051 $ 43,277
Apr 7, 8 AM $ 0.022
+0.11%
$ 417,245 $ 44,260
Apr 7, 7 AM $ 0.022
+0.12%
$ 416,773 $ 44,916
Apr 7, 6 AM $ 0.022
+0.02%
$ 416,257 $ 45,562
Apr 7, 5 AM $ 0.022
-0.21%
$ 416,181 $ 45,311
Apr 7, 4 AM $ 0.022
-0.08%
$ 417,097 $ 45,885
Apr 7, 3 AM $ 0.022
+0.57%
$ 417,412 $ 46,559
Apr 7, 2 AM $ 0.0219
+0.10%
$ 414,878 $ 44,889
Apr 7, 1 AM $ 0.0219
+0.13%
$ 414,619 $ 43,535
Apr 7, 12 AM $ 0.0219
+0.05%
$ 414,086 $ 42,640
Apr 6, 11 PM $ 0.0219
-0.46%
$ 413,893 $ 41,444
Apr 6, 10 PM $ 0.022
-0.12%
$ 415,818 $ 40,104
Apr 6, 9 PM $ 0.022
+0.20%
$ 416,318 $ 39,739
Apr 6, 8 PM $ 0.0219
-0.08%
$ 415,477 $ 39,518
Apr 6, 7 PM $ 0.0219
+0.27%
$ 415,642 $ 38,691
Apr 6, 6 PM $ 0.0219
+0.31%
$ 414,542 $ 37,702
Apr 6, 5 PM $ 0.0218
-0.21%
$ 413,250 $ 37,216