OpenxAI Historical Data

OPENX Page 82
Download
Date Close Price change Market cap Trading volume
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
Nov 8, 7 AM $ 0.31
+4.79%
$ 4.31 million $ 592,226
Nov 8, 6 AM $ 0.296
-1.34%
$ 4.11 million $ 582,858
Nov 8, 5 AM $ 0.3
-1.26%
$ 4.17 million $ 587,217
Nov 8, 4 AM $ 0.304
+2.41%
$ 4.22 million $ 594,764
Nov 8, 3 AM $ 0.296
-1.01%
$ 4.12 million $ 613,534
Nov 8, 2 AM $ 0.299
-1.05%
$ 4.17 million $ 621,539
Nov 8, 1 AM $ 0.303
+1.37%
$ 4.21 million $ 635,841
Nov 8, 12 AM $ 0.299
+2.31%
$ 4.16 million $ 633,738
Nov 7, 11 PM $ 0.292
+0.35%
$ 4.06 million $ 625,620
Nov 7, 10 PM $ 0.293
-0.76%
$ 4.07 million $ 626,413
Nov 7, 9 PM $ 0.295
-6.98%
$ 4.1 million $ 618,548
Nov 7, 8 PM $ 0.317
-1.64%
$ 4.41 million $ 591,737
Nov 7, 7 PM $ 0.322
+5.51%
$ 4.47 million $ 593,608
Nov 7, 6 PM $ 0.305
-0.79%
$ 4.24 million $ 592,344
Nov 7, 5 PM $ 0.307
+2.54%
$ 4.27 million $ 588,556
Nov 7, 4 PM $ 0.299
+0.29%
$ 4.16 million $ 587,766
Nov 7, 3 PM $ 0.298
-0.50%
$ 4.15 million $ 585,555
Nov 7, 2 PM $ 0.3
+2.50%
$ 4.18 million $ 592,710
Nov 7, 1 PM $ 0.293
+2.51%
$ 4.08 million $ 597,084
Nov 7, 12 PM $ 0.286
+0.33%
$ 3.98 million $ 597,288
Nov 7, 11 AM $ 0.285
+2.21%
$ 3.96 million $ 594,586
Nov 7, 10 AM $ 0.279
-4.36%
$ 3.88 million $ 595,284
Nov 7, 9 AM $ 0.291
-2.04%
$ 4.06 million $ 583,059
Nov 7, 8 AM $ 0.298
+0.42%
$ 4.14 million $ 584,395
Nov 7, 7 AM $ 0.296
-2.71%
$ 4.12 million $ 584,285
Nov 7, 6 AM $ 0.305
-0.38%
$ 4.24 million $ 581,839
Nov 7, 5 AM $ 0.306
+1.82%
$ 4.25 million $ 574,469
Nov 7, 4 AM $ 0.3
-4.81%
$ 4.18 million $ 566,710
Nov 7, 3 AM $ 0.315
+0.05%
$ 4.39 million $ 555,617
Nov 7, 2 AM $ 0.315
-4.36%
$ 4.39 million $ 539,134
Nov 7, 1 AM $ 0.33
-0.90%
$ 4.59 million $ 522,845
Nov 7, 12 AM $ 0.333
-0.39%
$ 4.63 million $ 519,559
Nov 6, 11 PM $ 0.334
-1.10%
$ 4.65 million $ 524,402
Nov 6, 10 PM $ 0.338
-1.91%
$ 4.7 million $ 523,228
Nov 6, 9 PM $ 0.344
+0.29%
$ 4.79 million $ 527,240
Nov 6, 8 PM $ 0.343
-1.40%
$ 4.78 million $ 533,995
Nov 6, 7 PM $ 0.348
+0.26%
$ 4.84 million $ 524,063
Nov 6, 6 PM $ 0.347
-1.07%
$ 4.83 million $ 533,650
Nov 6, 5 PM $ 0.351
+4.69%
$ 4.89 million $ 532,971
Nov 6, 4 PM $ 0.335
-4.02%
$ 4.67 million $ 529,629
Nov 6, 3 PM $ 0.349
-1.08%
$ 4.86 million $ 526,598
Nov 6, 2 PM $ 0.353
+0.86%
$ 4.92 million $ 536,512
Nov 6, 1 PM $ 0.35
-0.55%
$ 4.87 million $ 531,018
Nov 6, 12 PM $ 0.352
-0.15%
$ 4.9 million $ 532,289
Nov 6, 11 AM $ 0.353
-0.40%
$ 4.91 million $ 538,544
Nov 6, 10 AM $ 0.354
+0.44%
$ 4.93 million $ 549,791
Nov 6, 9 AM $ 0.352
-1.10%
$ 4.9 million $ 558,571
Nov 6, 8 AM $ 0.356
-0.08%
$ 4.96 million $ 562,129