OpenxAI Historical Data

OPENX Page 76
Download
Date Close Price change Market cap Trading volume
Nov 20, 1 PM $ 0.181
+0.81%
$ 2.52 million $ 585,619
Nov 20, 12 PM $ 0.18
-1.91%
$ 2.5 million $ 579,909
Nov 20, 11 AM $ 0.183
-0.05%
$ 2.54 million $ 580,067
Nov 20, 10 AM $ 0.183
-0.49%
$ 2.54 million $ 586,048
Nov 20, 9 AM $ 0.184
-2.62%
$ 2.55 million $ 585,917
Nov 20, 8 AM $ 0.189
-0.13%
$ 2.62 million $ 578,385
Nov 20, 7 AM $ 0.189
+4.09%
$ 2.62 million $ 573,455
Nov 20, 6 AM $ 0.182
-6.06%
$ 2.53 million $ 567,762
Nov 20, 5 AM $ 0.193
-0.31%
$ 2.69 million $ 560,832
Nov 20, 4 AM $ 0.194
-2.99%
$ 2.7 million $ 555,837
Nov 20, 3 AM $ 0.2
-0.63%
$ 2.78 million $ 548,018
Nov 20, 2 AM $ 0.201
+0.16%
$ 2.8 million $ 543,397
Nov 20, 1 AM $ 0.201
+0.93%
$ 2.8 million $ 540,924
Nov 20, 12 AM $ 0.199
-1.37%
$ 2.77 million $ 534,686
Nov 19, 11 PM $ 0.202
+4.84%
$ 2.79 million $ 530,089
Nov 19, 10 PM $ 0.193
-0.32%
$ 2.68 million $ 533,623
Nov 19, 9 PM $ 0.193
+0.06%
$ 2.69 million $ 529,889
Nov 19, 8 PM $ 0.193
+1.63%
$ 2.69 million $ 521,609
Nov 19, 7 PM $ 0.19
-0.08%
$ 2.64 million $ 525,779
Nov 19, 6 PM $ 0.19
-0.31%
$ 2.64 million $ 528,989
Nov 19, 5 PM $ 0.19
-0.45%
$ 2.65 million $ 529,989
Nov 19, 4 PM $ 0.191
-1.74%
$ 2.66 million $ 518,175
Nov 19, 3 PM $ 0.194
+0.19%
$ 2.71 million $ 520,808
Nov 19, 2 PM $ 0.194
+0.78%
$ 2.7 million $ 513,482
Nov 19, 1 PM $ 0.193
+0.97%
$ 2.68 million $ 512,224
Nov 19, 12 PM $ 0.191
-0.02%
$ 2.65 million $ 518,458
Nov 19, 11 AM $ 0.191
-5.61%
$ 2.65 million $ 520,431
Nov 19, 10 AM $ 0.202
-2.27%
$ 2.81 million $ 508,936
Nov 19, 9 AM $ 0.207
-5.30%
$ 2.89 million $ 465,568
Nov 19, 8 AM $ 0.218
+1.00%
$ 3.04 million $ 500,877
Nov 19, 7 AM $ 0.216
+3.42%
$ 3.01 million $ 508,778
Nov 19, 6 AM $ 0.209
-0.78%
$ 2.92 million $ 511,692
Nov 19, 5 AM $ 0.211
-1.35%
$ 2.93 million $ 514,153
Nov 19, 4 AM $ 0.214
-0.08%
$ 2.97 million $ 519,367
Nov 19, 3 AM $ 0.214
+1.66%
$ 2.97 million $ 548,285
Nov 19, 2 AM $ 0.21
+0.46%
$ 2.92 million $ 548,124
Nov 19, 1 AM $ 0.209
-0.32%
$ 2.91 million $ 554,386
Nov 19, 12 AM $ 0.21
-0.29%
$ 2.92 million $ 558,956
Nov 18, 11 PM $ 0.21
-0.99%
$ 2.93 million $ 566,300
Nov 18, 10 PM $ 0.213
-1.16%
$ 2.96 million $ 557,047
Nov 18, 9 PM $ 0.215
-2.24%
$ 2.99 million $ 565,010
Nov 18, 8 PM $ 0.22
-1.35%
$ 3.06 million $ 556,758
Nov 18, 7 PM $ 0.223
+5.45%
$ 3.11 million $ 546,527
Nov 18, 6 PM $ 0.212
-3.54%
$ 2.94 million $ 544,554
Nov 18, 5 PM $ 0.219
-3.22%
$ 3.05 million $ 543,757
Nov 18, 4 PM $ 0.227
+2.65%
$ 3.15 million $ 542,303
Nov 18, 3 PM $ 0.221
+0.48%
$ 3.07 million $ 539,153
Nov 18, 2 PM $ 0.22
+0.25%
$ 3.06 million $ 538,437
Nov 18, 1 PM $ 0.219
-0.17%
$ 3.05 million $ 547,945
Nov 18, 12 PM $ 0.22
-1.27%
$ 3.06 million $ 548,864