OpenxAI Historical Data

OPENX Page 77
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 11 AM $ 0.223
-0.44%
$ 3.1 million $ 553,585
Nov 18, 10 AM $ 0.224
+0.57%
$ 3.11 million $ 559,004
Nov 18, 9 AM $ 0.223
+0.00%
$ 3.1 million $ 560,890
Nov 18, 8 AM $ 0.222
+0.12%
$ 3.1 million $ 569,361
Nov 18, 7 AM $ 0.222
+2.79%
$ 3.09 million $ 558,082
Nov 18, 6 AM $ 0.216
-0.13%
$ 3 million $ 556,883
Nov 18, 5 AM $ 0.216
-2.20%
$ 3.01 million $ 555,898
Nov 18, 4 AM $ 0.221
-4.84%
$ 3.08 million $ 542,291
Nov 18, 3 AM $ 0.232
-1.50%
$ 3.23 million $ 516,330
Nov 18, 2 AM $ 0.236
+3.00%
$ 3.28 million $ 515,996
Nov 18, 1 AM $ 0.229
-1.30%
$ 3.18 million $ 516,928
Nov 18, 12 AM $ 0.232
+0.26%
$ 3.23 million $ 512,573
Nov 17, 11 PM $ 0.231
-0.29%
$ 3.22 million $ 514,830
Nov 17, 10 PM $ 0.232
-0.03%
$ 3.23 million $ 514,197
Nov 17, 9 PM $ 0.232
+1.76%
$ 3.23 million $ 509,585
Nov 17, 8 PM $ 0.228
+0.85%
$ 3.17 million $ 514,643
Nov 17, 7 PM $ 0.226
-2.46%
$ 3.15 million $ 518,962
Nov 17, 6 PM $ 0.232
-1.69%
$ 3.23 million $ 516,366
Nov 17, 5 PM $ 0.236
-0.24%
$ 3.28 million $ 527,355
Nov 17, 4 PM $ 0.236
+0.86%
$ 3.29 million $ 528,926
Nov 17, 3 PM $ 0.234
+0.41%
$ 3.26 million $ 527,982
Nov 17, 2 PM $ 0.233
+2.21%
$ 3.25 million $ 529,980
Nov 17, 1 PM $ 0.228
-2.12%
$ 3.18 million $ 529,731
Nov 17, 12 PM $ 0.233
-3.64%
$ 3.25 million $ 524,350
Nov 17, 11 AM $ 0.242
-1.78%
$ 3.36 million $ 506,460
Nov 17, 10 AM $ 0.246
-0.12%
$ 3.42 million $ 511,467
Nov 17, 9 AM $ 0.246
-0.25%
$ 3.43 million $ 513,842
Nov 17, 8 AM $ 0.247
-0.95%
$ 3.44 million $ 512,780
Nov 17, 7 AM $ 0.249
-0.21%
$ 3.47 million $ 514,711
Nov 17, 6 AM $ 0.25
-1.33%
$ 3.48 million $ 517,268
Nov 17, 5 AM $ 0.253
+0.34%
$ 3.53 million $ 511,753
Nov 17, 4 AM $ 0.252
+0.85%
$ 3.51 million $ 513,019
Nov 17, 3 AM $ 0.25
+2.05%
$ 3.48 million $ 522,123
Nov 17, 2 AM $ 0.245
+0.65%
$ 3.41 million $ 524,080
Nov 17, 1 AM $ 0.244
-0.58%
$ 3.39 million $ 527,212
Nov 17, 12 AM $ 0.245
-1.18%
$ 3.4 million $ 527,235
Nov 16, 11 PM $ 0.248
+1.11%
$ 3.45 million $ 522,989
Nov 16, 10 PM $ 0.245
-0.64%
$ 3.41 million $ 524,233
Nov 16, 9 PM $ 0.247
-2.54%
$ 3.44 million $ 525,403
Nov 16, 8 PM $ 0.253
+0.60%
$ 3.53 million $ 525,276
Nov 16, 7 PM $ 0.252
+2.40%
$ 3.5 million $ 535,851
Nov 16, 6 PM $ 0.246
+3.43%
$ 3.42 million $ 538,154
Nov 16, 5 PM $ 0.238
-1.49%
$ 3.31 million $ 521,008
Nov 16, 4 PM $ 0.241
+3.66%
$ 3.36 million $ 519,531
Nov 16, 3 PM $ 0.233
+0.77%
$ 3.24 million $ 516,296
Nov 16, 2 PM $ 0.231
-0.10%
$ 3.21 million $ 519,745
Nov 16, 1 PM $ 0.231
-0.37%
$ 3.22 million $ 521,187
Nov 16, 12 PM $ 0.232
-0.18%
$ 3.23 million $ 528,559