OpenxAI Historical Data

OPENX Page 78
Download
Date Close Price change Market cap Trading volume
Nov 16, 12 PM $ 0.232
-0.18%
$ 3.23 million $ 528,559
Nov 16, 11 AM $ 0.232
-2.54%
$ 3.23 million $ 532,724
Nov 16, 10 AM $ 0.239
-0.43%
$ 3.32 million $ 534,197
Nov 16, 9 AM $ 0.24
-0.09%
$ 3.33 million $ 523,330
Nov 16, 8 AM $ 0.24
-2.16%
$ 3.34 million $ 512,375
Nov 16, 7 AM $ 0.245
+0.09%
$ 3.41 million $ 511,158
Nov 16, 6 AM $ 0.245
+0.11%
$ 3.41 million $ 511,001
Nov 16, 5 AM $ 0.245
+0.19%
$ 3.4 million $ 515,057
Nov 16, 4 AM $ 0.244
-0.60%
$ 3.4 million $ 513,786
Nov 16, 3 AM $ 0.246
-0.01%
$ 3.42 million $ 502,952
Nov 16, 2 AM $ 0.246
+0.28%
$ 3.42 million $ 503,687
Nov 16, 1 AM $ 0.245
-2.09%
$ 3.41 million $ 498,388
Nov 16, 12 AM $ 0.25
+1.28%
$ 3.48 million $ 501,253
Nov 15, 11 PM $ 0.247
-0.24%
$ 3.43 million $ 496,212
Nov 15, 10 PM $ 0.248
-0.85%
$ 3.45 million $ 491,634
Nov 15, 9 PM $ 0.25
-0.13%
$ 3.48 million $ 496,786
Nov 15, 8 PM $ 0.25
+1.50%
$ 3.48 million $ 495,710
Nov 15, 7 PM $ 0.246
-0.34%
$ 3.43 million $ 494,476
Nov 15, 6 PM $ 0.248
+1.08%
$ 3.45 million $ 490,536
Nov 15, 5 PM $ 0.245
+0.24%
$ 3.41 million $ 494,589
Nov 15, 4 PM $ 0.244
-0.12%
$ 3.39 million $ 505,813
Nov 15, 3 PM $ 0.244
+0.44%
$ 3.4 million $ 506,145
Nov 15, 2 PM $ 0.243
-0.03%
$ 3.38 million $ 514,153
Nov 15, 1 PM $ 0.243
+1.78%
$ 3.39 million $ 513,822
Nov 15, 12 PM $ 0.239
-0.11%
$ 3.33 million $ 513,401
Nov 15, 11 AM $ 0.239
-1.30%
$ 3.33 million $ 512,993
Nov 15, 10 AM $ 0.242
-0.34%
$ 3.37 million $ 502,130
Nov 15, 9 AM $ 0.243
+0.07%
$ 3.38 million $ 501,355
Nov 15, 8 AM $ 0.243
-1.40%
$ 3.38 million $ 508,900
Nov 15, 7 AM $ 0.246
+0.40%
$ 3.43 million $ 521,118
Nov 15, 6 AM $ 0.246
+0.06%
$ 3.42 million $ 520,221
Nov 15, 5 AM $ 0.245
-0.57%
$ 3.41 million $ 521,078
Nov 15, 4 AM $ 0.248
-2.12%
$ 3.45 million $ 522,705
Nov 15, 3 AM $ 0.253
+1.71%
$ 3.52 million $ 532,838
Nov 15, 2 AM $ 0.249
+1.46%
$ 3.46 million $ 529,290
Nov 15, 1 AM $ 0.245
-0.51%
$ 3.41 million $ 528,334
Nov 15, 12 AM $ 0.246
+0.16%
$ 3.43 million $ 524,956
Nov 14, 11 PM $ 0.246
-1.52%
$ 3.42 million $ 532,505
Nov 14, 10 PM $ 0.25
-0.14%
$ 3.48 million $ 535,563
Nov 14, 9 PM $ 0.25
+0.40%
$ 3.48 million $ 536,347
Nov 14, 8 PM $ 0.249
-0.75%
$ 3.47 million $ 536,873
Nov 14, 7 PM $ 0.251
+1.29%
$ 3.49 million $ 538,585
Nov 14, 6 PM $ 0.248
-0.20%
$ 3.45 million $ 551,525
Nov 14, 5 PM $ 0.248
-1.59%
$ 3.45 million $ 556,228
Nov 14, 4 PM $ 0.252
+0.28%
$ 3.52 million $ 552,274
Nov 14, 3 PM $ 0.252
+5.08%
$ 3.5 million $ 567,056
Nov 14, 2 PM $ 0.24
+2.47%
$ 3.33 million $ 558,898
Nov 14, 1 PM $ 0.234
-5.83%
$ 3.25 million $ 555,273
Nov 14, 12 PM $ 0.248
-5.54%
$ 3.46 million $ 551,144
Nov 14, 11 AM $ 0.263
-0.57%
$ 3.66 million $ 555,009