OpenxAI Historical Data

OPENX Page 71
Download
Date Close Price change Market cap Trading volume
Nov 30, 5 PM $ 0.149
+0.05%
$ 1.93 million $ 605,425
Nov 30, 4 PM $ 0.149
+0.06%
$ 1.93 million $ 607,195
Nov 30, 3 PM $ 0.149
-0.24%
$ 1.92 million $ 604,924
Nov 30, 2 PM $ 0.149
+0.55%
$ 1.93 million $ 602,300
Nov 30, 1 PM $ 0.148
-0.30%
$ 1.92 million $ 601,712
Nov 30, 12 PM $ 0.149
+1.17%
$ 1.92 million $ 598,593
Nov 30, 11 AM $ 0.147
+4.32%
$ 1.9 million $ 610,796
Nov 30, 10 AM $ 0.141
-0.10%
$ 1.82 million $ 610,596
Nov 30, 9 AM $ 0.141
-3.01%
$ 1.82 million $ 612,806
Nov 30, 8 AM $ 0.146
-0.14%
$ 1.88 million $ 614,481
Nov 30, 7 AM $ 0.146
+1.60%
$ 1.88 million $ 618,386
Nov 30, 6 AM $ 0.144
-0.01%
$ 1.85 million $ 624,295
Nov 30, 5 AM $ 0.144
+0.02%
$ 1.85 million $ 632,995
Nov 30, 4 AM $ 0.144
-2.13%
$ 1.85 million $ 639,146
Nov 30, 3 AM $ 0.147
-0.26%
$ 1.89 million $ 627,246
Nov 30, 2 AM $ 0.147
+0.30%
$ 1.9 million $ 621,703
Nov 30, 1 AM $ 0.147
-0.78%
$ 1.9 million $ 606,746
Nov 30, 12 AM $ 0.148
-0.05%
$ 1.91 million $ 588,936
Nov 29, 11 PM $ 0.148
-1.51%
$ 1.91 million $ 588,789
Nov 29, 10 PM $ 0.15
+0.91%
$ 1.94 million $ 584,860
Nov 29, 9 PM $ 0.149
+3.78%
$ 1.92 million $ 601,432
Nov 29, 8 PM $ 0.143
-0.81%
$ 1.85 million $ 594,886
Nov 29, 7 PM $ 0.144
-0.08%
$ 1.86 million $ 593,037
Nov 29, 6 PM $ 0.144
+0.36%
$ 1.86 million $ 609,538
Nov 29, 5 PM $ 0.144
+0.48%
$ 1.85 million $ 627,298
Nov 29, 4 PM $ 0.143
+2.16%
$ 1.85 million $ 638,812
Nov 29, 3 PM $ 0.14
+0.51%
$ 1.81 million $ 641,453
Nov 29, 2 PM $ 0.139
-0.66%
$ 1.8 million $ 652,508
Nov 29, 1 PM $ 0.14
-0.62%
$ 1.82 million $ 659,522
Nov 29, 12 PM $ 0.141
-5.76%
$ 1.81 million $ 674,646
Nov 29, 11 AM $ 0.15
-0.24%
$ 1.94 million $ 673,112
Nov 29, 10 AM $ 0.15
+0.22%
$ 1.94 million $ 679,049
Nov 29, 9 AM $ 0.15
-0.29%
$ 1.94 million $ 388,663
Nov 29, 8 AM $ 0.151
+0.16%
$ 1.95 million $ 390,179
Nov 29, 7 AM $ 0.151
-2.43%
$ 1.94 million $ 392,916
Nov 29, 6 AM $ 0.154
-0.65%
$ 1.99 million $ 395,328
Nov 29, 5 AM $ 0.155
-0.12%
$ 2.01 million $ 700,898
Nov 29, 4 AM $ 0.155
+0.07%
$ 2.01 million $ 707,434
Nov 29, 3 AM $ 0.155
-0.15%
$ 2.01 million $ 711,676
Nov 29, 2 AM $ 0.156
+0.06%
$ 2.01 million $ 717,499
Nov 29, 1 AM $ 0.156
+0.89%
$ 2.01 million $ 720,356
Nov 29, 12 AM $ 0.154
+0.04%
$ 1.99 million $ 724,899
Nov 28, 11 PM $ 0.154
-0.12%
$ 1.99 million $ 726,790
Nov 28, 10 PM $ 0.154
-5.08%
$ 1.99 million $ 727,188
Nov 28, 9 PM $ 0.163
-0.37%
$ 2.1 million $ 716,871
Nov 28, 8 PM $ 0.163
+0.12%
$ 2.11 million $ 715,390
Nov 28, 7 PM $ 0.163
-1.59%
$ 2.11 million $ 713,900
Nov 28, 6 PM $ 0.166
-2.08%
$ 2.14 million $ 712,943
Nov 28, 5 PM $ 0.169
-2.07%
$ 2.18 million $ 715,600
Nov 28, 4 PM $ 0.173
-0.37%
$ 2.23 million $ 712,378