OpenxAI Historical Data

OPENX Page 85
Download
Date Close Price change Market cap Trading volume
Nov 2, 7 AM $ 0.448
+0.39%
$ 5.38 million $ 609,724
Nov 2, 6 AM $ 0.446
+1.87%
$ 5.35 million $ 613,488
Nov 2, 5 AM $ 0.438
-1.49%
$ 5.26 million $ 626,189
Nov 2, 4 AM $ 0.445
-1.40%
$ 5.33 million $ 626,374
Nov 2, 3 AM $ 0.451
-1.57%
$ 5.41 million $ 629,197
Nov 2, 2 AM $ 0.461
-6.99%
$ 5.53 million $ 627,703
Nov 2, 1 AM $ 0.495
+3.55%
$ 5.94 million $ 610,000
Nov 2, 12 AM $ 0.478
+7.88%
$ 5.74 million $ 622,294
Nov 1, 11 PM $ 0.443
+6.30%
$ 5.32 million $ 602,463
Nov 1, 10 PM $ 0.417
-1.69%
$ 5.01 million $ 613,118
Nov 1, 9 PM $ 0.424
-0.78%
$ 5.09 million $ 624,459
Nov 1, 8 PM $ 0.428
-3.96%
$ 5.13 million $ 624,877
Nov 1, 7 PM $ 0.445
+11.61%
$ 5.35 million $ 616,545
Nov 1, 6 PM $ 0.399
-0.16%
$ 4.79 million $ 607,928
Nov 1, 5 PM $ 0.4
-0.08%
$ 4.8 million $ 616,615
Nov 1, 4 PM $ 0.4
-0.36%
$ 4.8 million $ 598,780
Nov 1, 3 PM $ 0.401
+1.17%
$ 4.82 million $ 599,310
Nov 1, 2 PM $ 0.397
+3.38%
$ 4.76 million $ 597,711
Nov 1, 1 PM $ 0.384
+2.08%
$ 4.61 million $ 597,752
Nov 1, 12 PM $ 0.376
+2.77%
$ 4.51 million $ 600,375
Nov 1, 11 AM $ 0.366
-1.20%
$ 4.39 million $ 600,246
Nov 1, 10 AM $ 0.371
-0.53%
$ 4.45 million $ 605,723
Nov 1, 9 AM $ 0.372
+0.65%
$ 4.47 million $ 602,998
Nov 1, 8 AM $ 0.37
-0.79%
$ 4.44 million $ 594,056
Nov 1, 7 AM $ 0.373
-0.41%
$ 4.48 million $ 584,718
Nov 1, 6 AM $ 0.375
-0.73%
$ 4.5 million $ 587,463
Nov 1, 5 AM $ 0.377
+0.45%
$ 4.53 million $ 587,764
Nov 1, 4 AM $ 0.376
+0.27%
$ 4.51 million $ 595,450
Nov 1, 3 AM $ 0.375
+0.22%
$ 4.5 million $ 602,295
Nov 1, 2 AM $ 0.374
+0.59%
$ 4.49 million $ 594,403
Nov 1, 1 AM $ 0.372
+2.91%
$ 4.46 million $ 605,534
Nov 1, 12 AM $ 0.361
-2.46%
$ 4.33 million $ 615,274
Oct 31, 11 PM $ 0.37
-0.94%
$ 4.44 million $ 616,269
Oct 31, 10 PM $ 0.374
-4.63%
$ 4.49 million $ 605,328
Oct 31, 9 PM $ 0.392
+0.18%
$ 4.71 million $ 599,027
Oct 31, 8 PM $ 0.392
-1.98%
$ 4.7 million $ 598,609
Oct 31, 7 PM $ 0.4
+0.74%
$ 4.8 million $ 604,991
Oct 31, 6 PM $ 0.398
+3.12%
$ 4.78 million $ 613,157
Oct 31, 5 PM $ 0.386
-1.62%
$ 4.64 million $ 613,213
Oct 31, 4 PM $ 0.393
-3.42%
$ 4.71 million $ 624,276
Oct 31, 3 PM $ 0.406
+3.00%
$ 4.88 million $ 634,936
Oct 31, 2 PM $ 0.395
-0.76%
$ 4.74 million $ 624,188
Oct 31, 1 PM $ 0.398
+3.96%
$ 4.77 million $ 633,907
Oct 31, 12 PM $ 0.383
+0.98%
$ 4.59 million $ 639,424
Oct 31, 11 AM $ 0.379
-0.38%
$ 4.55 million $ 642,458
Oct 31, 10 AM $ 0.38
-2.28%
$ 4.57 million $ 637,745
Oct 31, 9 AM $ 0.389
-0.36%
$ 4.67 million $ 644,585
Oct 31, 8 AM $ 0.391
+0.00%
$ 4.69 million $ 651,522
Oct 31, 7 AM $ 0.391
-0.21%
$ 4.69 million $ 649,975
Oct 31, 6 AM $ 0.391
-1.35%
$ 4.7 million $ 645,207