OpenxAI Historical Data

OPENX Page 73
Download
Date Close Price change Market cap Trading volume
Nov 26, 4 PM $ 0.211
+5.24%
$ 2.73 million $ 727,930
Nov 26, 3 PM $ 0.201
+6.31%
$ 2.58 million $ 708,721
Nov 26, 2 PM $ 0.189
+6.98%
$ 2.44 million $ 706,158
Nov 26, 1 PM $ 0.177
+7.15%
$ 2.28 million $ 709,191
Nov 26, 12 PM $ 0.164
+1.61%
$ 2.12 million $ 682,557
Nov 26, 11 AM $ 0.162
+4.37%
$ 2.09 million $ 689,871
Nov 26, 10 AM $ 0.155
+0.67%
$ 2 million $ 688,536
Nov 26, 9 AM $ 0.154
-0.85%
$ 1.99 million $ 690,202
Nov 26, 8 AM $ 0.155
+1.74%
$ 2 million $ 690,258
Nov 26, 7 AM $ 0.152
-0.03%
$ 1.97 million $ 683,300
Nov 26, 6 AM $ 0.152
-0.04%
$ 1.97 million $ 680,402
Nov 26, 5 AM $ 0.152
-0.19%
$ 1.97 million $ 673,810
Nov 26, 4 AM $ 0.153
-0.17%
$ 1.97 million $ 659,737
Nov 26, 3 AM $ 0.153
-1.25%
$ 1.98 million $ 657,092
Nov 26, 2 AM $ 0.155
+2.19%
$ 2 million $ 659,688
Nov 26, 1 AM $ 0.151
+0.22%
$ 1.96 million $ 651,598
Nov 26, 12 AM $ 0.151
+0.79%
$ 1.95 million $ 648,580
Nov 25, 11 PM $ 0.15
+0.38%
$ 1.94 million $ 653,981
Nov 25, 10 PM $ 0.149
-0.68%
$ 1.93 million $ 650,607
Nov 25, 9 PM $ 0.15
+3.03%
$ 1.94 million $ 652,457
Nov 25, 8 PM $ 0.146
-0.39%
$ 1.88 million $ 642,897
Nov 25, 7 PM $ 0.146
-0.84%
$ 1.89 million $ 637,569
Nov 25, 6 PM $ 0.148
+0.03%
$ 1.91 million $ 635,495
Nov 25, 5 PM $ 0.148
+0.85%
$ 1.91 million $ 646,631
Nov 25, 4 PM $ 0.146
+2.36%
$ 1.89 million $ 653,047
Nov 25, 3 PM $ 0.143
+0.66%
$ 1.87 million $ 651,450
Nov 25, 2 PM $ 0.143
-0.66%
$ 1.84 million $ 638,833
Nov 25, 1 PM $ 0.144
-2.42%
$ 1.86 million $ 628,959
Nov 25, 12 PM $ 0.147
+3.61%
$ 1.9 million $ 618,757
Nov 25, 11 AM $ 0.142
+1.66%
$ 1.84 million $ 608,499
Nov 25, 10 AM $ 0.14
+0.90%
$ 1.81 million $ 613,814
Nov 25, 9 AM $ 0.139
-5.08%
$ 1.8 million $ 623,580
Nov 25, 8 AM $ 0.146
-0.92%
$ 1.89 million $ 610,404
Nov 25, 7 AM $ 0.147
+0.20%
$ 1.9 million $ 613,470
Nov 25, 6 AM $ 0.147
-1.41%
$ 1.9 million $ 612,245
Nov 25, 5 AM $ 0.149
+0.47%
$ 1.93 million $ 619,896
Nov 25, 4 AM $ 0.149
-1.89%
$ 1.92 million $ 631,194
Nov 25, 3 AM $ 0.152
-0.55%
$ 1.96 million $ 631,967
Nov 25, 2 AM $ 0.153
-1.89%
$ 1.97 million $ 623,724
Nov 25, 1 AM $ 0.155
-4.51%
$ 2.01 million $ 628,998
Nov 25, 12 AM $ 0.163
-0.39%
$ 2.1 million $ 630,737
Nov 24, 11 PM $ 0.163
-1.12%
$ 2.11 million $ 623,801
Nov 24, 10 PM $ 0.165
+3.95%
$ 2.13 million $ 629,481
Nov 24, 9 PM $ 0.159
-1.41%
$ 2.05 million $ 633,699
Nov 24, 8 PM $ 0.161
+2.79%
$ 2.08 million $ 624,937
Nov 24, 7 PM $ 0.157
-0.24%
$ 2.03 million $ 623,622
Nov 24, 6 PM $ 0.157
+8.88%
$ 2.03 million $ 530,470
Nov 24, 5 PM $ 0.144
+7.68%
$ 1.86 million $ 624,247
Nov 24, 4 PM $ 0.134
+3.60%
$ 1.75 million $ 619,196
Nov 24, 3 PM $ 0.129
+1.73%
$ 1.67 million $ 621,569