OpenxAI Historical Data

OPENX Page 84
Download
Date Close Price change Market cap Trading volume
Nov 4, 8 AM $ 0.357
-1.05%
$ 4.25 million $ 661,878
Nov 4, 7 AM $ 0.361
-4.57%
$ 4.3 million $ 652,523
Nov 4, 6 AM $ 0.377
+0.16%
$ 4.49 million $ 646,403
Nov 4, 5 AM $ 0.376
-1.50%
$ 4.48 million $ 652,990
Nov 4, 4 AM $ 0.382
+0.69%
$ 4.55 million $ 658,441
Nov 4, 3 AM $ 0.379
-1.28%
$ 4.55 million $ 658,102
Nov 4, 2 AM $ 0.384
+0.91%
$ 4.61 million $ 658,871
Nov 4, 1 AM $ 0.381
-2.00%
$ 4.57 million $ 665,958
Nov 4, 12 AM $ 0.389
+0.21%
$ 4.67 million $ 682,408
Nov 3, 11 PM $ 0.388
+1.76%
$ 4.66 million $ 683,778
Nov 3, 10 PM $ 0.381
-6.88%
$ 4.58 million $ 697,277
Nov 3, 9 PM $ 0.409
+2.24%
$ 4.91 million $ 696,396
Nov 3, 8 PM $ 0.401
-8.84%
$ 4.81 million $ 691,929
Nov 3, 7 PM $ 0.439
+5.98%
$ 5.27 million $ 672,752
Nov 3, 6 PM $ 0.414
+4.21%
$ 4.97 million $ 659,883
Nov 3, 5 PM $ 0.398
+4.36%
$ 4.77 million $ 656,000
Nov 3, 4 PM $ 0.381
+7.76%
$ 4.57 million $ 649,949
Nov 3, 3 PM $ 0.353
-8.20%
$ 4.24 million $ 629,245
Nov 3, 2 PM $ 0.385
-0.40%
$ 4.62 million $ 620,601
Nov 3, 1 PM $ 0.387
-2.46%
$ 4.64 million $ 636,603
Nov 3, 12 PM $ 0.397
-1.06%
$ 4.76 million $ 635,944
Nov 3, 11 AM $ 0.401
+1.62%
$ 4.81 million $ 632,998
Nov 3, 10 AM $ 0.395
-0.73%
$ 4.74 million $ 632,568
Nov 3, 9 AM $ 0.401
-2.24%
$ 4.81 million $ 632,061
Nov 3, 8 AM $ 0.41
-4.44%
$ 4.92 million $ 612,033
Nov 3, 7 AM $ 0.429
+1.48%
$ 5.15 million $ 614,486
Nov 3, 6 AM $ 0.423
-1.57%
$ 5.07 million $ 611,460
Nov 3, 5 AM $ 0.429
+1.26%
$ 5.16 million $ 597,606
Nov 3, 4 AM $ 0.424
-2.36%
$ 5.09 million $ 590,528
Nov 3, 3 AM $ 0.434
-2.51%
$ 5.21 million $ 584,635
Nov 3, 2 AM $ 0.445
-1.22%
$ 5.37 million $ 581,085
Nov 3, 1 AM $ 0.451
-9.65%
$ 5.41 million $ 586,798
Nov 3, 12 AM $ 0.499
-2.80%
$ 5.99 million $ 564,843
Nov 2, 11 PM $ 0.513
+9.07%
$ 6.1 million $ 579,982
Nov 2, 10 PM $ 0.47
+4.48%
$ 5.65 million $ 566,607
Nov 2, 9 PM $ 0.45
-0.57%
$ 5.4 million $ 559,059
Nov 2, 8 PM $ 0.453
-0.09%
$ 5.43 million $ 562,461
Nov 2, 7 PM $ 0.453
-1.20%
$ 5.44 million $ 580,000
Nov 2, 6 PM $ 0.459
-0.84%
$ 5.5 million $ 582,647
Nov 2, 5 PM $ 0.462
-1.06%
$ 5.55 million $ 585,982
Nov 2, 4 PM $ 0.467
+5.26%
$ 5.61 million $ 604,810
Nov 2, 3 PM $ 0.444
-3.13%
$ 5.33 million $ 607,745
Nov 2, 2 PM $ 0.458
-2.15%
$ 5.5 million $ 619,340
Nov 2, 1 PM $ 0.468
+5.61%
$ 5.62 million $ 600,433
Nov 2, 12 PM $ 0.444
+1.95%
$ 5.32 million $ 594,445
Nov 2, 11 AM $ 0.434
+4.62%
$ 5.21 million $ 590,858
Nov 2, 10 AM $ 0.415
-2.44%
$ 4.98 million $ 591,647
Nov 2, 9 AM $ 0.425
-2.11%
$ 5.11 million $ 591,585
Nov 2, 8 AM $ 0.435
-2.95%
$ 5.22 million $ 603,456
Nov 2, 7 AM $ 0.448
+0.39%
$ 5.38 million $ 609,724