OpenxAI Historical Data

OPENX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 6, 5 PM $ 0.0218
-0.21%
$ 413,250 $ 37,216
Apr 6, 4 PM $ 0.0219
-0.75%
$ 414,138 $ 36,168
Apr 6, 3 PM $ 0.022
+0.32%
$ 417,268 $ 34,888
Apr 6, 2 PM $ 0.022
+0.21%
$ 416,018 $ 33,873
Apr 6, 1 PM $ 0.0219
-0.16%
$ 415,317 $ 32,609
Apr 6, 12 PM $ 0.022
-0.37%
$ 415,971 $ 31,536
Apr 6, 11 AM $ 0.022
+0.34%
$ 417,383 $ 30,684
Apr 6, 10 AM $ 0.022
+0.02%
$ 416,126 $ 29,347
Apr 6, 9 AM $ 0.0219
+0.47%
$ 415,713 $ 27,912
Apr 6, 8 AM $ 0.0218
+0.24%
$ 413,766 $ 26,552
Apr 6, 7 AM $ 0.0218
+0.20%
$ 413,766 $ 25,033
Apr 6, 6 AM $ 0.0218
+0.02%
$ 413,131 $ 24,124
Apr 6, 5 AM $ 0.0218
+0.22%
$ 412,903 $ 22,740
Apr 6, 4 AM $ 0.0218
-0.80%
$ 413,011 $ 21,474
Apr 6, 3 AM $ 0.022
+0.18%
$ 416,313 $ 19,897
Apr 6, 2 AM $ 0.0219
+0.51%
$ 415,572 $ 20,352
Apr 6, 1 AM $ 0.0218
+0.59%
$ 413,123 $ 20,557
Apr 6, 12 AM $ 0.0217
+0.52%
$ 410,701 $ 20,643
Apr 5, 11 PM $ 0.0216
+1.32%
$ 408,589 $ 21,033
Apr 5, 10 PM $ 0.0213
-0.06%
$ 403,271 $ 20,957
Apr 5, 9 PM $ 0.0213
+0.19%
$ 403,342 $ 20,851
Apr 5, 8 PM $ 0.0213
+1.90%
$ 402,577 $ 20,828
Apr 5, 7 PM $ 0.0209
-0.34%
$ 395,170 $ 21,888
Apr 5, 6 PM $ 0.0209
+0.09%
$ 396,575 $ 26,235
Apr 5, 5 PM $ 0.0209
-0.83%
$ 396,271 $ 29,890
Apr 5, 4 PM $ 0.0211
+0.11%
$ 399,618 $ 33,346
Apr 5, 3 PM $ 0.0211
+0.51%
$ 399,199 $ 36,907
Apr 5, 2 PM $ 0.021
-0.05%
$ 397,186 $ 46,706
Apr 5, 1 PM $ 0.021
+0.07%
$ 397,397 $ 50,727
Apr 5, 12 PM $ 0.021
-0.29%
$ 397,051 $ 54,202
Apr 5, 11 AM $ 0.021
+0.17%
$ 398,327 $ 56,982
Apr 5, 10 AM $ 0.021
+0.28%
$ 397,939 $ 60,959
Apr 5, 9 AM $ 0.021
-0.01%
$ 396,833 $ 64,995
Apr 5, 8 AM $ 0.021
+0.09%
$ 396,899 $ 68,800
Apr 5, 7 AM $ 0.0209
-0.08%
$ 396,553 $ 72,492
Apr 5, 6 AM $ 0.0209
-1.28%
$ 396,778 $ 75,804
Apr 5, 5 AM $ 0.0212
-0.28%
$ 401,930 $ 79,354
Apr 5, 4 AM $ 0.0213
-0.10%
$ 403,021 $ 82,904
Apr 5, 3 AM $ 0.0213
+0.12%
$ 403,425 $ 86,480
Apr 5, 2 AM $ 0.0213
-0.05%
$ 402,716 $ 89,181
Apr 5, 1 AM $ 0.0213
-0.01%
$ 402,923 $ 92,767
Apr 5, 12 AM $ 0.0213
+0.10%
$ 402,940 $ 96,207
Apr 4, 11 PM $ 0.0213
-0.21%
$ 403,199 $ 99,038
Apr 4, 10 PM $ 0.0213
-0.19%
$ 404,114 $ 102,717
Apr 4, 9 PM $ 0.0214
+0.04%
$ 404,845 $ 105,977
Apr 4, 8 PM $ 0.0214
-0.01%
$ 404,639 $ 108,744
Apr 4, 7 PM $ 0.0213
-0.32%
$ 404,372 $ 110,585
Apr 4, 6 PM $ 0.0214
-0.07%
$ 405,521 $ 109,450
Apr 4, 5 PM $ 0.0214
-0.37%
$ 405,290 $ 108,955
Apr 4, 4 PM $ 0.0215
-2.50%
$ 406,789 $ 109,149