OpenxAI Historical Data

OPENX Page 75
Download
Date Close Price change Market cap Trading volume
Nov 22, 2 PM $ 0.112
-0.80%
$ 1.44 million $ 590,427
Nov 22, 1 PM $ 0.113
-4.31%
$ 1.45 million $ 599,886
Nov 22, 12 PM $ 0.117
-1.12%
$ 1.51 million $ 592,389
Nov 22, 11 AM $ 0.119
-0.22%
$ 1.53 million $ 593,010
Nov 22, 10 AM $ 0.119
-7.57%
$ 1.54 million $ 602,933
Nov 22, 9 AM $ 0.129
+0.71%
$ 1.66 million $ 606,112
Nov 22, 8 AM $ 0.128
+0.11%
$ 1.65 million $ 610,992
Nov 22, 7 AM $ 0.128
-0.24%
$ 1.65 million $ 617,157
Nov 22, 6 AM $ 0.128
+1.28%
$ 1.66 million $ 625,225
Nov 22, 5 AM $ 0.132
-5.35%
$ 1.71 million $ 208,832
Nov 22, 4 AM $ 0.14
-1.44%
$ 1.81 million $ 592,586
Nov 22, 3 AM $ 0.142
-0.13%
$ 1.83 million $ 588,149
Nov 22, 2 AM $ 0.142
-1.46%
$ 1.98 million $ 587,492
Nov 22, 1 AM $ 0.144
+0.55%
$ 2.01 million $ 575,988
Nov 22, 12 AM $ 0.143
-1.12%
$ 2 million $ 580,556
Nov 21, 11 PM $ 0.143
+0.20%
$ 2 million $ 580,759
Nov 21, 10 PM $ 0.144
-0.36%
$ 2 million $ 586,644
Nov 21, 9 PM $ 0.144
+4.58%
$ 2.01 million $ 589,229
Nov 21, 8 PM $ 0.138
-4.81%
$ 1.92 million $ 588,035
Nov 21, 7 PM $ 0.145
-0.88%
$ 2.02 million $ 590,490
Nov 21, 6 PM $ 0.146
-1.58%
$ 2.04 million $ 592,501
Nov 21, 5 PM $ 0.149
+5.41%
$ 2.07 million $ 585,407
Nov 21, 4 PM $ 0.141
+5.11%
$ 1.97 million $ 578,112
Nov 21, 3 PM $ 0.134
-4.07%
$ 1.87 million $ 583,806
Nov 21, 2 PM $ 0.14
+5.02%
$ 1.94 million $ 603,639
Nov 21, 1 PM $ 0.133
+1.46%
$ 1.85 million $ 605,809
Nov 21, 12 PM $ 0.131
-1.52%
$ 1.83 million $ 607,591
Nov 21, 11 AM $ 0.135
-4.07%
$ 1.88 million $ 611,982
Nov 21, 10 AM $ 0.141
-3.69%
$ 1.96 million $ 601,930
Nov 21, 9 AM $ 0.146
-2.87%
$ 2.03 million $ 596,042
Nov 21, 8 AM $ 0.15
-6.37%
$ 2.09 million $ 601,509
Nov 21, 7 AM $ 0.161
-6.01%
$ 2.24 million $ 591,588
Nov 21, 6 AM $ 0.171
-0.17%
$ 2.38 million $ 589,935
Nov 21, 5 AM $ 0.171
-0.54%
$ 2.39 million $ 594,133
Nov 21, 4 AM $ 0.172
+1.57%
$ 2.39 million $ 593,600
Nov 21, 3 AM $ 0.169
-0.70%
$ 2.35 million $ 593,544
Nov 21, 2 AM $ 0.17
-3.55%
$ 2.37 million $ 592,657
Nov 21, 1 AM $ 0.177
+0.12%
$ 2.46 million $ 593,654
Nov 21, 12 AM $ 0.177
-0.71%
$ 2.46 million $ 599,373
Nov 20, 11 PM $ 0.178
-1.63%
$ 2.48 million $ 598,912
Nov 20, 10 PM $ 0.181
+0.55%
$ 2.52 million $ 602,390
Nov 20, 9 PM $ 0.18
+1.03%
$ 2.49 million $ 605,911
Nov 20, 8 PM $ 0.178
+7.14%
$ 2.48 million $ 614,905
Nov 20, 7 PM $ 0.166
+0.09%
$ 2.31 million $ 606,892
Nov 20, 6 PM $ 0.166
-2.46%
$ 2.31 million $ 605,234
Nov 20, 5 PM $ 0.17
+0.65%
$ 2.37 million $ 610,554
Nov 20, 4 PM $ 0.169
+0.97%
$ 2.35 million $ 613,390
Nov 20, 3 PM $ 0.167
-5.41%
$ 2.39 million $ 461,074
Nov 20, 2 PM $ 0.177
-2.46%
$ 2.46 million $ 599,372
Nov 20, 1 PM $ 0.181
+0.81%
$ 2.52 million $ 585,619