OpenxAI Historical Data

OPENX Page 70
Download
Date Close Price change Market cap Trading volume
Dec 2, 6 PM $ 0.145
+2.02%
$ 1.88 million $ 579,115
Dec 2, 5 PM $ 0.143
-0.46%
$ 1.84 million $ 571,247
Dec 2, 4 PM $ 0.143
-0.10%
$ 1.84 million $ 566,738
Dec 2, 3 PM $ 0.143
+4.79%
$ 1.84 million $ 559,753
Dec 2, 2 PM $ 0.136
+2.54%
$ 1.76 million $ 561,848
Dec 2, 1 PM $ 0.133
-3.11%
$ 1.72 million $ 557,063
Dec 2, 12 PM $ 0.137
-0.28%
$ 1.77 million $ 562,125
Dec 2, 11 AM $ 0.137
-4.40%
$ 1.78 million $ 563,010
Dec 2, 10 AM $ 0.144
-0.36%
$ 1.86 million $ 551,355
Dec 2, 9 AM $ 0.144
-0.22%
$ 1.86 million $ 539,252
Dec 2, 8 AM $ 0.145
+1.78%
$ 1.87 million $ 551,191
Dec 2, 7 AM $ 0.142
+0.27%
$ 1.83 million $ 555,149
Dec 2, 6 AM $ 0.142
+0.01%
$ 1.83 million $ 558,246
Dec 2, 5 AM $ 0.142
+3.01%
$ 1.83 million $ 562,492
Dec 2, 4 AM $ 0.138
+0.17%
$ 1.78 million $ 559,508
Dec 2, 3 AM $ 0.137
+1.99%
$ 1.77 million $ 559,663
Dec 2, 2 AM $ 0.135
+2.10%
$ 1.74 million $ 561,437
Dec 2, 1 AM $ 0.132
+0.41%
$ 1.7 million $ 563,534
Dec 2, 12 AM $ 0.131
-0.23%
$ 1.7 million $ 560,724
Dec 1, 11 PM $ 0.132
+0.34%
$ 1.7 million $ 565,767
Dec 1, 10 PM $ 0.131
+0.78%
$ 1.7 million $ 566,653
Dec 1, 9 PM $ 0.13
+1.91%
$ 1.67 million $ 557,669
Dec 1, 8 PM $ 0.128
+1.06%
$ 1.65 million $ 549,854
Dec 1, 7 PM $ 0.126
+0.02%
$ 1.63 million $ 557,951
Dec 1, 6 PM $ 0.126
+1.18%
$ 1.63 million $ 559,088
Dec 1, 5 PM $ 0.125
+2.39%
$ 1.61 million $ 566,105
Dec 1, 4 PM $ 0.122
-0.19%
$ 1.57 million $ 567,042
Dec 1, 3 PM $ 0.122
-4.01%
$ 1.58 million $ 574,011
Dec 1, 2 PM $ 0.127
-2.42%
$ 1.64 million $ 577,864
Dec 1, 1 PM $ 0.13
-0.84%
$ 1.68 million $ 586,778
Dec 1, 12 PM $ 0.131
-0.20%
$ 1.7 million $ 584,610
Dec 1, 11 AM $ 0.132
+0.64%
$ 1.7 million $ 585,155
Dec 1, 10 AM $ 0.131
+0.71%
$ 1.69 million $ 593,041
Dec 1, 9 AM $ 0.13
+3.38%
$ 1.68 million $ 600,005
Dec 1, 8 AM $ 0.126
+0.09%
$ 1.63 million $ 585,017
Dec 1, 7 AM $ 0.126
+0.09%
$ 1.63 million $ 576,325
Dec 1, 6 AM $ 0.126
-0.79%
$ 1.62 million $ 576,710
Dec 1, 5 AM $ 0.127
-0.82%
$ 1.64 million $ 568,329
Dec 1, 4 AM $ 0.128
+0.87%
$ 1.65 million $ 562,657
Dec 1, 3 AM $ 0.127
-0.73%
$ 1.64 million $ 571,895
Dec 1, 2 AM $ 0.128
-0.05%
$ 1.65 million $ 567,305
Dec 1, 1 AM $ 0.128
+2.54%
$ 1.65 million $ 577,647
Dec 1, 12 AM $ 0.124
-5.63%
$ 1.61 million $ 582,603
Nov 30, 11 PM $ 0.132
-2.11%
$ 1.7 million $ 588,997
Nov 30, 10 PM $ 0.135
-4.00%
$ 1.77 million $ 599,917
Nov 30, 9 PM $ 0.14
+2.73%
$ 1.81 million $ 606,647
Nov 30, 8 PM $ 0.137
-2.79%
$ 1.77 million $ 620,598
Nov 30, 7 PM $ 0.141
-3.32%
$ 1.82 million $ 624,194
Nov 30, 6 PM $ 0.145
-2.61%
$ 1.88 million $ 617,329
Nov 30, 5 PM $ 0.149
+0.05%
$ 1.93 million $ 605,425