OpenxAI Historical Data

OPENX Page 86
Download
Date Close Price change Market cap Trading volume
Oct 31, 6 AM $ 0.391
-1.35%
$ 4.7 million $ 645,207
Oct 31, 5 AM $ 0.397
-0.71%
$ 4.77 million $ 651,933
Oct 31, 4 AM $ 0.4
+0.39%
$ 4.8 million $ 646,784
Oct 31, 3 AM $ 0.398
-0.26%
$ 4.78 million $ 642,829
Oct 31, 2 AM $ 0.399
-1.09%
$ 4.79 million $ 645,507
Oct 31, 1 AM $ 0.404
+15.29%
$ 4.85 million $ 641,212
Oct 31, 12 AM $ 0.35
+0.15%
$ 4.2 million $ 630,533
Oct 30, 11 PM $ 0.35
+0.66%
$ 4.2 million $ 624,570
Oct 30, 10 PM $ 0.347
-0.21%
$ 4.17 million $ 618,923
Oct 30, 9 PM $ 0.348
-0.01%
$ 4.18 million $ 615,811
Oct 30, 8 PM $ 0.348
+1.69%
$ 4.18 million $ 616,925
Oct 30, 7 PM $ 0.343
+1.49%
$ 4.11 million $ 605,469
Oct 30, 6 PM $ 0.338
-1.77%
$ 4.05 million $ 610,727
Oct 30, 5 PM $ 0.344
-2.08%
$ 4.13 million $ 472,874
Oct 30, 4 PM $ 0.351
-0.46%
$ 4.22 million $ 622,981
Oct 30, 3 PM $ 0.353
-1.77%
$ 4.24 million $ 620,119
Oct 30, 2 PM $ 0.359
-5.36%
$ 4.31 million $ 631,004
Oct 30, 1 PM $ 0.38
+0.61%
$ 4.56 million $ 627,921
Oct 30, 12 PM $ 0.377
-4.06%
$ 4.53 million $ 621,715
Oct 30, 11 AM $ 0.394
-0.76%
$ 4.73 million $ 624,862
Oct 30, 10 AM $ 0.397
-1.65%
$ 4.76 million $ 623,642
Oct 30, 9 AM $ 0.403
-1.54%
$ 4.84 million $ 614,576
Oct 30, 9 AM $ 0.403
-1.54%
$ 4.84 million $ 614,576
Oct 30, 8 AM $ 0.41
-0.41%
$ 4.92 million $ 617,814
Oct 30, 8 AM $ 0.41
-0.41%
$ 4.92 million $ 617,814
Oct 30, 7 AM $ 0.412
+0.36%
$ 4.94 million $ 629,953
Oct 30, 7 AM $ 0.412
+0.36%
$ 4.94 million $ 629,953
Oct 30, 6 AM $ 0.409
+3.55%
$ 4.91 million $ 637,084
Oct 30, 6 AM $ 0.409
+3.55%
$ 4.91 million $ 637,084
Oct 30, 5 AM $ 0.395
-1.28%
$ 4.74 million $ 626,373
Oct 30, 5 AM $ 0.395
-1.28%
$ 4.74 million $ 626,373
Oct 30, 4 AM $ 0.4
+4.32%
$ 4.81 million $ 623,114
Oct 30, 4 AM $ 0.4
+4.32%
$ 4.81 million $ 623,114
Oct 30, 3 AM $ 0.384
-0.67%
$ 4.61 million $ 622,798
Oct 30, 3 AM $ 0.384
-0.67%
$ 4.61 million $ 622,798
Oct 30, 2 AM $ 0.387
+0.21%
$ 4.64 million $ 625,281
Oct 30, 2 AM $ 0.387
+0.21%
$ 4.64 million $ 625,281
Oct 30, 1 AM $ 0.386
-0.27%
$ 4.63 million $ 626,581
Oct 30, 1 AM $ 0.386
-0.27%
$ 4.63 million $ 626,581
Oct 30, 12 AM $ 0.387
-0.74%
$ 4.64 million $ 627,797
Oct 30, 12 AM $ 0.387
-0.74%
$ 4.64 million $ 627,797
Oct 29, 11 PM $ 0.39
-1.90%
$ 4.68 million $ 637,168
Oct 29, 11 PM $ 0.39
-1.90%
$ 4.68 million $ 637,168
Oct 29, 10 PM $ 0.397
+0.78%
$ 4.77 million $ 645,505
Oct 29, 10 PM $ 0.397
+0.78%
$ 4.77 million $ 645,505
Oct 29, 9 PM $ 0.394
+4.05%
$ 4.73 million $ 653,130
Oct 29, 9 PM $ 0.394
+4.05%
$ 4.73 million $ 653,130
Oct 29, 8 PM $ 0.379
+0.10%
$ 4.55 million $ 664,166
Oct 29, 8 PM $ 0.379
+0.10%
$ 4.55 million $ 664,166
Oct 29, 7 PM $ 0.378
-1.46%
$ 4.54 million $ 663,189