OpenxAI Historical Data

OPENX Page 81
Download
Date Close Price change Market cap Trading volume
Nov 10, 9 AM $ 0.336
+0.13%
$ 4.68 million $ 586,879
Nov 10, 8 AM $ 0.335
+0.58%
$ 4.67 million $ 582,458
Nov 10, 7 AM $ 0.334
-1.07%
$ 4.64 million $ 587,980
Nov 10, 6 AM $ 0.337
-1.45%
$ 4.69 million $ 586,926
Nov 10, 5 AM $ 0.342
-0.26%
$ 4.76 million $ 577,624
Nov 10, 4 AM $ 0.343
+1.81%
$ 4.77 million $ 588,088
Nov 10, 3 AM $ 0.337
-0.11%
$ 4.69 million $ 582,020
Nov 10, 2 AM $ 0.337
-1.95%
$ 4.69 million $ 585,148
Nov 10, 1 AM $ 0.344
+5.72%
$ 4.79 million $ 582,925
Nov 10, 12 AM $ 0.331
+2.52%
$ 4.6 million $ 567,670
Nov 9, 11 PM $ 0.322
+0.20%
$ 4.49 million $ 564,155
Nov 9, 10 PM $ 0.322
-0.01%
$ 4.47 million $ 571,498
Nov 9, 9 PM $ 0.322
-0.26%
$ 4.48 million $ 569,423
Nov 9, 8 PM $ 0.323
+0.64%
$ 4.49 million $ 570,410
Nov 9, 7 PM $ 0.32
+1.59%
$ 4.46 million $ 576,917
Nov 9, 6 PM $ 0.314
-0.35%
$ 4.37 million $ 574,379
Nov 9, 5 PM $ 0.315
-1.43%
$ 4.39 million $ 576,576
Nov 9, 4 PM $ 0.32
+0.26%
$ 4.45 million $ 580,873
Nov 9, 3 PM $ 0.319
-1.30%
$ 4.4 million $ 580,360
Nov 9, 2 PM $ 0.323
+6.95%
$ 4.49 million $ 575,056
Nov 9, 1 PM $ 0.302
+1.08%
$ 4.2 million $ 564,153
Nov 9, 12 PM $ 0.299
-4.47%
$ 4.16 million $ 556,377
Nov 9, 11 AM $ 0.313
-2.98%
$ 4.35 million $ 560,841
Nov 9, 10 AM $ 0.322
-7.44%
$ 4.48 million $ 571,071
Nov 9, 9 AM $ 0.348
-1.18%
$ 4.84 million $ 562,119
Nov 9, 8 AM $ 0.352
+4.32%
$ 4.89 million $ 566,649
Nov 9, 7 AM $ 0.337
+1.82%
$ 4.7 million $ 564,404
Nov 9, 6 AM $ 0.331
+0.06%
$ 4.61 million $ 573,294
Nov 9, 5 AM $ 0.331
+0.21%
$ 4.6 million $ 584,467
Nov 9, 4 AM $ 0.33
+1.22%
$ 4.59 million $ 575,867
Nov 9, 3 AM $ 0.326
-4.46%
$ 4.54 million $ 575,704
Nov 9, 2 AM $ 0.341
+0.10%
$ 4.75 million $ 575,566
Nov 9, 1 AM $ 0.341
-0.19%
$ 4.74 million $ 575,461
Nov 9, 12 AM $ 0.341
-2.16%
$ 4.74 million $ 577,637
Nov 8, 11 PM $ 0.348
-2.14%
$ 4.84 million $ 579,677
Nov 8, 10 PM $ 0.338
+1.07%
$ 4.7 million $ 587,222
Nov 8, 9 PM $ 0.334
+2.58%
$ 4.65 million $ 589,404
Nov 8, 8 PM $ 0.326
+2.83%
$ 4.53 million $ 609,015
Nov 8, 7 PM $ 0.317
+0.55%
$ 4.41 million $ 611,440
Nov 8, 6 PM $ 0.315
+7.17%
$ 4.39 million $ 622,834
Nov 8, 5 PM $ 0.294
+5.87%
$ 4.09 million $ 621,624
Nov 8, 4 PM $ 0.278
-2.55%
$ 3.87 million $ 617,615
Nov 8, 3 PM $ 0.285
-5.32%
$ 3.97 million $ 616,735
Nov 8, 2 PM $ 0.301
-5.79%
$ 4.19 million $ 612,638
Nov 8, 1 PM $ 0.32
+0.56%
$ 4.45 million $ 604,473
Nov 8, 12 PM $ 0.318
-2.71%
$ 4.42 million $ 610,403
Nov 8, 11 AM $ 0.327
-0.02%
$ 4.55 million $ 600,972
Nov 8, 10 AM $ 0.327
+1.18%
$ 4.55 million $ 585,279
Nov 8, 9 AM $ 0.323
-0.95%
$ 4.5 million $ 597,096
Nov 8, 8 AM $ 0.327
+5.43%
$ 4.55 million $ 588,598