OpenxAI Historical Data

OPENX Page 8
Download
Date Close Price change Market cap Trading volume
Jun 2, 4 AM $ 0.0188
+0.14%
$ 374,459 $ 83,582
Jun 2, 3 AM $ 0.0188
+0.53%
$ 373,943 $ 82,575
Jun 2, 2 AM $ 0.0187
+0.10%
$ 372,080 $ 80,737
Jun 2, 1 AM $ 0.0187
-0.23%
$ 372,082 $ 79,625
Jun 2, 12 AM $ 0.0187
+0.12%
$ 372,932 $ 78,796
Jun 1, 11 PM $ 0.0187
+0.06%
$ 372,474 $ 78,040
Jun 1, 10 PM $ 0.0187
+1.35%
$ 372,252 $ 77,036
Jun 1, 9 PM $ 0.0184
-0.43%
$ 367,296 $ 76,062
Jun 1, 8 PM $ 0.0185
+0.17%
$ 368,878 $ 74,780
Jun 1, 7 PM $ 0.0185
-0.18%
$ 368,126 $ 73,352
Jun 1, 6 PM $ 0.0185
-0.06%
$ 368,801 $ 77,979
Jun 1, 5 PM $ 0.0185
-0.01%
$ 369,013 $ 71,857
Jun 1, 4 PM $ 0.0185
+0.62%
$ 369,068 $ 70,258
Jun 1, 3 PM $ 0.0184
+0.01%
$ 366,351 $ 68,643
Jun 1, 2 PM $ 0.0184
+6.49%
$ 366,301 $ 67,769
Jun 1, 1 PM $ 0.0173
-0.58%
$ 344,545 $ 61,746
Jun 1, 12 PM $ 0.0174
-0.22%
$ 346,569 $ 60,987
Jun 1, 11 AM $ 0.0174
-0.85%
$ 347,320 $ 60,562
Jun 1, 10 AM $ 0.0176
-1.59%
$ 350,289 $ 61,108
Jun 1, 9 AM $ 0.0179
-1.19%
$ 355,966 $ 61,245
Jun 1, 8 AM $ 0.0181
+0.48%
$ 360,453 $ 58,813
Jun 1, 7 AM $ 0.018
-0.41%
$ 358,724 $ 58,978
Jun 1, 6 AM $ 0.0181
-0.19%
$ 360,211 $ 59,601
Jun 1, 5 AM $ 0.0181
-0.24%
$ 360,910 $ 60,276
Jun 1, 4 AM $ 0.0182
+0.11%
$ 361,791 $ 60,630
Jun 1, 3 AM $ 0.0182
+0.11%
$ 361,527 $ 61,690
Jun 1, 2 AM $ 0.0181
+0.08%
$ 361,195 $ 62,662
Jun 1, 1 AM $ 0.0181
-0.16%
$ 360,918 $ 63,799
Jun 1, 12 AM $ 0.0182
-0.29%
$ 361,493 $ 64,979
May 31, 11 PM $ 0.0182
-0.24%
$ 362,650 $ 65,831
May 31, 10 PM $ 0.0183
+0.18%
$ 363,532 $ 66,153
May 31, 9 PM $ 0.0182
+0.10%
$ 362,891 $ 66,792
May 31, 8 PM $ 0.0182
+0.77%
$ 362,542 $ 67,953
May 31, 7 PM $ 0.0181
+1.24%
$ 359,759 $ 80,145
May 31, 6 PM $ 0.0178
+0.22%
$ 355,366 $ 75,703
May 31, 5 PM $ 0.0178
-0.03%
$ 354,603 $ 77,200
May 31, 4 PM $ 0.0178
-0.07%
$ 354,724 $ 78,961
May 31, 3 PM $ 0.0178
-0.08%
$ 354,972 $ 79,964
May 31, 2 PM $ 0.0178
-0.45%
$ 355,271 $ 81,596
May 31, 1 PM $ 0.0179
+0.08%
$ 356,866 $ 82,196
May 31, 12 PM $ 0.0179
+0.44%
$ 356,622 $ 83,330
May 31, 11 AM $ 0.0178
-0.31%
$ 355,073 $ 84,225
May 31, 10 AM $ 0.0179
+0.08%
$ 356,189 $ 84,909
May 31, 9 AM $ 0.0179
-0.04%
$ 355,895 $ 85,718
May 31, 8 AM $ 0.0179
+0.10%
$ 356,039 $ 86,866
May 31, 7 AM $ 0.0179
+0.07%
$ 355,667 $ 87,317
May 31, 6 AM $ 0.0178
-0.24%
$ 355,433 $ 87,469
May 31, 5 AM $ 0.0179
-0.09%
$ 356,274 $ 87,700
May 31, 4 AM $ 0.0179
+0.08%
$ 356,608 $ 87,562
May 31, 3 AM $ 0.0179
+0.15%
$ 356,336 $ 87,419