OpenxAI Historical Data

OPENX Page 72
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 3 PM $ 0.174
-0.50%
$ 2.25 million $ 717,346
Nov 28, 2 PM $ 0.174
+0.64%
$ 2.25 million $ 718,176
Nov 28, 1 PM $ 0.173
+1.03%
$ 2.23 million $ 715,136
Nov 28, 12 PM $ 0.172
-0.46%
$ 2.22 million $ 709,875
Nov 28, 11 AM $ 0.172
-0.13%
$ 2.23 million $ 706,871
Nov 28, 10 AM $ 0.173
+0.15%
$ 2.23 million $ 719,914
Nov 28, 9 AM $ 0.172
+2.14%
$ 2.23 million $ 734,257
Nov 28, 8 AM $ 0.169
-3.04%
$ 2.18 million $ 736,481
Nov 28, 7 AM $ 0.174
-0.49%
$ 2.25 million $ 742,275
Nov 28, 6 AM $ 0.175
-0.17%
$ 2.26 million $ 746,004
Nov 28, 5 AM $ 0.175
-2.23%
$ 2.26 million $ 750,175
Nov 28, 4 AM $ 0.179
-0.67%
$ 2.31 million $ 758,443
Nov 28, 3 AM $ 0.18
-3.07%
$ 2.37 million $ 765,113
Nov 28, 2 AM $ 0.186
-0.09%
$ 2.4 million $ 758,763
Nov 28, 1 AM $ 0.186
+0.07%
$ 2.41 million $ 761,784
Nov 28, 12 AM $ 0.186
-0.31%
$ 2.4 million $ 764,618
Nov 27, 11 PM $ 0.187
+0.19%
$ 2.41 million $ 763,561
Nov 27, 10 PM $ 0.186
-0.27%
$ 2.41 million $ 767,922
Nov 27, 9 PM $ 0.187
+0.52%
$ 2.41 million $ 769,549
Nov 27, 8 PM $ 0.186
+0.01%
$ 2.4 million $ 784,988
Nov 27, 7 PM $ 0.186
+0.23%
$ 2.4 million $ 795,210
Nov 27, 6 PM $ 0.186
+2.49%
$ 2.39 million $ 801,559
Nov 27, 5 PM $ 0.181
-2.29%
$ 2.34 million $ 802,543
Nov 27, 4 PM $ 0.185
+1.21%
$ 2.39 million $ 813,143
Nov 27, 3 PM $ 0.183
+1.50%
$ 2.36 million $ 831,727
Nov 27, 2 PM $ 0.18
-0.92%
$ 2.33 million $ 839,542
Nov 27, 1 PM $ 0.182
-1.76%
$ 2.35 million $ 842,431
Nov 27, 12 PM $ 0.185
-4.36%
$ 2.39 million $ 869,946
Nov 27, 11 AM $ 0.194
-1.66%
$ 2.5 million $ 866,859
Nov 27, 10 AM $ 0.197
+5.07%
$ 2.54 million $ 851,458
Nov 27, 9 AM $ 0.187
+0.66%
$ 2.42 million $ 836,410
Nov 27, 8 AM $ 0.186
+0.15%
$ 2.4 million $ 840,638
Nov 27, 7 AM $ 0.186
-1.22%
$ 2.4 million $ 832,575
Nov 27, 6 AM $ 0.188
+0.60%
$ 2.43 million $ 826,078
Nov 27, 5 AM $ 0.187
-0.21%
$ 2.42 million $ 818,377
Nov 27, 4 AM $ 0.187
-0.91%
$ 2.42 million $ 814,716
Nov 27, 3 AM $ 0.189
-0.87%
$ 2.44 million $ 804,368
Nov 27, 2 AM $ 0.191
+0.87%
$ 2.46 million $ 809,192
Nov 27, 1 AM $ 0.189
-3.39%
$ 2.44 million $ 810,374
Nov 27, 12 AM $ 0.196
-0.50%
$ 2.53 million $ 803,312
Nov 26, 11 PM $ 0.197
-4.71%
$ 2.55 million $ 796,593
Nov 26, 10 PM $ 0.207
-0.92%
$ 2.67 million $ 789,717
Nov 26, 9 PM $ 0.208
-2.21%
$ 2.69 million $ 782,055
Nov 26, 8 PM $ 0.213
-0.36%
$ 2.75 million $ 778,450
Nov 26, 7 PM $ 0.214
-2.09%
$ 2.74 million $ 772,758
Nov 26, 6 PM $ 0.219
-0.96%
$ 2.82 million $ 767,392
Nov 26, 5 PM $ 0.221
+4.37%
$ 2.85 million $ 752,244
Nov 26, 4 PM $ 0.211
+5.24%
$ 2.73 million $ 727,930