OpenxAI Historical Data

OPENX Page 80
Download
Date Close Price change Market cap Trading volume
Nov 12, 10 AM $ 0.291
+0.59%
$ 4.05 million $ 547,126
Nov 12, 9 AM $ 0.29
-0.69%
$ 4.03 million $ 542,514
Nov 12, 8 AM $ 0.292
+0.22%
$ 4.06 million $ 550,523
Nov 12, 7 AM $ 0.291
+0.72%
$ 4.05 million $ 555,422
Nov 12, 6 AM $ 0.289
+4.31%
$ 4.02 million $ 544,265
Nov 12, 5 AM $ 0.276
-4.96%
$ 3.84 million $ 540,786
Nov 12, 4 AM $ 0.29
-0.12%
$ 4.04 million $ 543,580
Nov 12, 3 AM $ 0.29
-0.34%
$ 4.04 million $ 533,615
Nov 12, 2 AM $ 0.291
+0.59%
$ 4.05 million $ 527,027
Nov 12, 1 AM $ 0.29
-0.14%
$ 4.03 million $ 524,864
Nov 12, 12 AM $ 0.29
-1.08%
$ 4.04 million $ 524,657
Nov 11, 11 PM $ 0.293
-1.07%
$ 4.08 million $ 524,144
Nov 11, 10 PM $ 0.296
+0.05%
$ 4.12 million $ 527,164
Nov 11, 9 PM $ 0.296
-0.31%
$ 4.12 million $ 521,360
Nov 11, 8 PM $ 0.297
+0.35%
$ 4.14 million $ 522,981
Nov 11, 7 PM $ 0.296
-0.74%
$ 4.12 million $ 522,283
Nov 11, 6 PM $ 0.298
+1.96%
$ 4.15 million $ 527,758
Nov 11, 5 PM $ 0.293
-1.32%
$ 4.07 million $ 533,280
Nov 11, 4 PM $ 0.296
-0.23%
$ 4.12 million $ 540,036
Nov 11, 3 PM $ 0.296
+5.29%
$ 4.12 million $ 544,840
Nov 11, 2 PM $ 0.281
-2.95%
$ 3.91 million $ 558,248
Nov 11, 1 PM $ 0.29
+1.33%
$ 4.03 million $ 543,235
Nov 11, 12 PM $ 0.286
-1.08%
$ 3.98 million $ 547,848
Nov 11, 11 AM $ 0.289
-0.05%
$ 4.03 million $ 558,175
Nov 11, 10 AM $ 0.289
-0.72%
$ 4.02 million $ 550,471
Nov 11, 9 AM $ 0.291
+2.88%
$ 4.06 million $ 555,338
Nov 11, 8 AM $ 0.283
-1.15%
$ 3.94 million $ 555,250
Nov 11, 7 AM $ 0.287
-5.31%
$ 3.99 million $ 546,816
Nov 11, 6 AM $ 0.303
-0.41%
$ 4.21 million $ 557,052
Nov 11, 5 AM $ 0.304
+3.03%
$ 4.23 million $ 564,871
Nov 11, 4 AM $ 0.295
-1.11%
$ 4.1 million $ 554,690
Nov 11, 3 AM $ 0.298
-0.34%
$ 4.15 million $ 560,898
Nov 11, 2 AM $ 0.299
-1.32%
$ 4.16 million $ 565,494
Nov 11, 1 AM $ 0.304
-0.19%
$ 4.25 million $ 569,990
Nov 11, 12 AM $ 0.305
-1.79%
$ 4.24 million $ 578,646
Nov 10, 11 PM $ 0.31
+4.23%
$ 4.32 million $ 589,525
Nov 10, 10 PM $ 0.298
+2.92%
$ 4.1 million $ 580,064
Nov 10, 9 PM $ 0.289
-4.88%
$ 4.02 million $ 578,484
Nov 10, 8 PM $ 0.304
+2.80%
$ 4.23 million $ 576,892
Nov 10, 7 PM $ 0.296
+0.75%
$ 4.11 million $ 574,263
Nov 10, 6 PM $ 0.294
+5.04%
$ 4.08 million $ 567,076
Nov 10, 5 PM $ 0.279
-5.81%
$ 3.89 million $ 565,107
Nov 10, 4 PM $ 0.297
+2.32%
$ 4.13 million $ 559,951
Nov 10, 3 PM $ 0.29
-0.11%
$ 4.06 million $ 566,694
Nov 10, 2 PM $ 0.29
-3.53%
$ 4.04 million $ 561,596
Nov 10, 1 PM $ 0.301
-3.10%
$ 4.19 million $ 580,614
Nov 10, 12 PM $ 0.311
-5.20%
$ 4.33 million $ 579,412
Nov 10, 11 AM $ 0.328
-1.67%
$ 4.57 million $ 574,564
Nov 10, 10 AM $ 0.334
-0.80%
$ 4.64 million $ 582,001
Nov 10, 9 AM $ 0.336
+0.13%
$ 4.68 million $ 586,879