OpenxAI Historical Data

OPENX Page 87
Download
Date Close Price change Market cap Trading volume
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
Oct 29, 7 PM $ 0.378
-1.46%
$ 4.54 million $ 663,189
Oct 29, 6 PM $ 0.384
-5.86%
$ 4.61 million $ 649,052
Oct 29, 6 PM $ 0.384
-5.86%
$ 4.61 million $ 649,052
Oct 29, 5 PM $ 0.408
+3.06%
$ 4.9 million $ 638,550
Oct 29, 5 PM $ 0.408
+3.06%
$ 4.9 million $ 638,550
Oct 29, 4 PM $ 0.396
-0.37%
$ 4.75 million $ 629,618
Oct 29, 4 PM $ 0.396
-0.37%
$ 4.75 million $ 629,618
Oct 29, 3 PM $ 0.397
+1.20%
$ 4.77 million $ 634,880
Oct 29, 3 PM $ 0.397
+1.20%
$ 4.77 million $ 634,880
Oct 29, 2 PM $ 0.393
+1.56%
$ 4.71 million $ 656,062
Oct 29, 2 PM $ 0.393
+1.56%
$ 4.71 million $ 656,062
Oct 29, 1 PM $ 0.387
-0.97%
$ 4.64 million $ 651,882
Oct 29, 1 PM $ 0.387
-0.97%
$ 4.64 million $ 651,882
Oct 29, 12 PM $ 0.39
+0.42%
$ 4.68 million $ 646,323
Oct 29, 12 PM $ 0.39
+0.42%
$ 4.68 million $ 646,323
Oct 29, 11 AM $ 0.388
-1.32%
$ 4.66 million $ 634,017
Oct 29, 11 AM $ 0.388
-1.32%
$ 4.66 million $ 634,017
Oct 29, 10 AM $ 0.394
-0.06%
$ 4.73 million $ 636,704
Oct 29, 10 AM $ 0.394
-0.06%
$ 4.73 million $ 636,704
Oct 29, 9 AM $ 0.394
-0.29%
$ 4.73 million $ 630,807
Oct 29, 9 AM $ 0.394
-0.29%
$ 4.73 million $ 630,807
Oct 29, 8 AM $ 0.395
+2.76%
$ 4.75 million $ 614,901
Oct 29, 8 AM $ 0.395
+2.76%
$ 4.75 million $ 614,901
Oct 29, 7 AM $ 0.385
-0.71%
$ 4.62 million $ 601,844
Oct 29, 7 AM $ 0.385
-0.71%
$ 4.62 million $ 601,844
Oct 29, 6 AM $ 0.388
+1.94%
$ 4.65 million $ 602,617
Oct 29, 6 AM $ 0.388
+1.94%
$ 4.65 million $ 602,617
Oct 29, 5 AM $ 0.38
+0.20%
$ 4.56 million $ 594,000
Oct 29, 5 AM $ 0.38
+0.20%
$ 4.56 million $ 594,000
Oct 29, 4 AM $ 0.379
-0.05%
$ 4.55 million $ 593,322
Oct 29, 4 AM $ 0.379
-0.05%
$ 4.55 million $ 593,322
Oct 29, 3 AM $ 0.38
-0.83%
$ 4.56 million $ 585,717
Oct 29, 3 AM $ 0.38
-0.83%
$ 4.56 million $ 585,717
Oct 29, 2 AM $ 0.383
+0.84%
$ 4.59 million $ 577,999
Oct 29, 1 AM $ 0.379
-0.63%
$ 4.55 million $ 573,330
Oct 29, 12 AM $ 0.382
+0.55%
$ 4.58 million $ 569,085
Oct 28, 11 PM $ 0.38
+1.03%
$ 4.56 million $ 564,917
Oct 28, 10 PM $ 0.376
+0.27%
$ 4.51 million $ 572,962
Oct 28, 9 PM $ 0.375
-3.02%
$ 4.5 million $ 567,351
Oct 28, 8 PM $ 0.386
+1.76%
$ 4.64 million $ 556,272
Oct 28, 7 PM $ 0.38
-1.28%
$ 4.55 million $ 592,950
Oct 28, 6 PM $ 0.385
-2.23%
$ 4.62 million $ 600,763
Oct 28, 5 PM $ 0.394
-0.05%
$ 4.73 million $ 603,813
Oct 28, 4 PM $ 0.394
-2.90%
$ 4.73 million $ 596,783
Oct 28, 3 PM $ 0.406
-4.16%
$ 4.87 million $ 592,631
Oct 28, 2 PM $ 0.423
-2.11%
$ 5.08 million $ 565,338
Oct 28, 1 PM $ 0.433
+1.70%
$ 5.19 million $ 564,633
Oct 28, 12 PM $ 0.425
+1.75%
$ 5.1 million $ 576,897