OpenxAI Historical Data

OPENX Page 74
Download
Date Close Price change Market cap Trading volume
Nov 24, 3 PM $ 0.129
+1.73%
$ 1.67 million $ 621,569
Nov 24, 2 PM $ 0.127
-2.75%
$ 1.64 million $ 618,345
Nov 24, 1 PM $ 0.131
+1.35%
$ 1.69 million $ 612,167
Nov 24, 12 PM $ 0.129
+4.26%
$ 1.67 million $ 607,993
Nov 24, 11 AM $ 0.122
+5.44%
$ 1.57 million $ 600,175
Nov 24, 10 AM $ 0.115
-6.30%
$ 1.49 million $ 594,367
Nov 24, 9 AM $ 0.123
-1.31%
$ 1.59 million $ 583,264
Nov 24, 8 AM $ 0.125
-1.84%
$ 1.61 million $ 587,941
Nov 24, 7 AM $ 0.127
-0.58%
$ 1.64 million $ 594,551
Nov 24, 6 AM $ 0.128
-0.23%
$ 1.65 million $ 591,385
Nov 24, 5 AM $ 0.128
+0.68%
$ 1.65 million $ 586,983
Nov 24, 4 AM $ 0.127
-4.64%
$ 1.64 million $ 582,713
Nov 24, 3 AM $ 0.133
-0.47%
$ 1.72 million $ 575,027
Nov 24, 2 AM $ 0.134
+2.88%
$ 1.73 million $ 567,959
Nov 24, 1 AM $ 0.13
+0.22%
$ 1.68 million $ 571,490
Nov 24, 12 AM $ 0.13
+0.04%
$ 1.68 million $ 575,886
Nov 23, 11 PM $ 0.13
+2.10%
$ 1.68 million $ 575,164
Nov 23, 10 PM $ 0.127
+1.06%
$ 1.64 million $ 578,862
Nov 23, 9 PM $ 0.125
+0.79%
$ 1.62 million $ 573,907
Nov 23, 8 PM $ 0.124
-0.50%
$ 1.6 million $ 582,159
Nov 23, 7 PM $ 0.125
+0.83%
$ 1.61 million $ 579,126
Nov 23, 6 PM $ 0.124
-5.03%
$ 1.6 million $ 568,473
Nov 23, 5 PM $ 0.131
+1.94%
$ 1.69 million $ 565,391
Nov 23, 4 PM $ 0.128
+1.85%
$ 1.65 million $ 559,849
Nov 23, 3 PM $ 0.126
+2.13%
$ 1.63 million $ 556,993
Nov 23, 2 PM $ 0.123
-0.43%
$ 1.59 million $ 564,983
Nov 23, 1 PM $ 0.124
+2.17%
$ 1.6 million $ 563,558
Nov 23, 12 PM $ 0.121
-1.81%
$ 1.57 million $ 576,196
Nov 23, 11 AM $ 0.123
+0.27%
$ 1.59 million $ 573,599
Nov 23, 10 AM $ 0.123
-0.06%
$ 1.59 million $ 569,546
Nov 23, 9 AM $ 0.123
+0.61%
$ 1.59 million $ 574,516
Nov 23, 8 AM $ 0.122
+0.50%
$ 1.58 million $ 574,533
Nov 23, 7 AM $ 0.122
-2.79%
$ 1.57 million $ 576,108
Nov 23, 6 AM $ 0.125
+0.66%
$ 1.62 million $ 576,618
Nov 23, 5 AM $ 0.124
+0.90%
$ 1.61 million $ 583,550
Nov 23, 4 AM $ 0.123
+3.82%
$ 1.59 million $ 611,086
Nov 23, 3 AM $ 0.119
+1.21%
$ 1.53 million $ 620,516
Nov 23, 2 AM $ 0.117
+3.64%
$ 1.52 million $ 632,977
Nov 23, 1 AM $ 0.113
+1.09%
$ 1.45 million $ 629,354
Nov 23, 12 AM $ 0.112
+0.18%
$ 1.45 million $ 619,301
Nov 22, 11 PM $ 0.112
-4.40%
$ 1.44 million $ 617,072
Nov 22, 10 PM $ 0.117
+0.47%
$ 1.51 million $ 599,560
Nov 22, 9 PM $ 0.116
-0.65%
$ 1.5 million $ 593,071
Nov 22, 8 PM $ 0.117
-1.58%
$ 1.51 million $ 591,419
Nov 22, 7 PM $ 0.119
-0.62%
$ 1.54 million $ 591,663
Nov 22, 6 PM $ 0.12
-1.29%
$ 1.55 million $ 588,556
Nov 22, 5 PM $ 0.121
-1.03%
$ 1.57 million $ 591,614
Nov 22, 4 PM $ 0.123
+8.61%
$ 1.58 million $ 607,319
Nov 22, 3 PM $ 0.113
+1.09%
$ 1.46 million $ 603,958
Nov 22, 2 PM $ 0.112
-0.80%
$ 1.44 million $ 590,427