OpenxAI Historical Data

OPENX Page 88
Download
Date Close Price change Market cap Trading volume
Oct 28, 12 PM $ 0.425
+1.75%
$ 5.1 million $ 576,897
Oct 28, 11 AM $ 0.418
+0.42%
$ 5.02 million $ 591,462
Oct 28, 10 AM $ 0.415
+0.68%
$ 4.98 million $ 498,159
Oct 28, 9 AM $ 0.412
+0.32%
$ 4.95 million $ 498,795
Oct 28, 8 AM $ 0.411
+1.23%
$ 4.93 million $ 508,413
Oct 28, 7 AM $ 0.406
+1.13%
$ 4.87 million $ 509,249
Oct 28, 6 AM $ 0.401
-4.08%
$ 4.82 million $ 519,324
Oct 28, 5 AM $ 0.418
+5.00%
$ 5.02 million $ 529,444
Oct 28, 4 AM $ 0.398
+5.26%
$ 4.78 million $ 543,897
Oct 28, 3 AM $ 0.379
+0.99%
$ 4.54 million $ 541,214
Oct 28, 2 AM $ 0.375
+0.23%
$ 4.5 million $ 548,752
Oct 28, 1 AM $ 0.374
-1.55%
$ 4.49 million $ 559,057
Oct 28, 12 AM $ 0.378
+0.43%
$ 4.53 million $ 558,726
Oct 27, 11 PM $ 0.376
-3.41%
$ 4.52 million $ 557,035
Oct 27, 10 PM $ 0.389
-0.82%
$ 4.67 million $ 554,146
Oct 27, 9 PM $ 0.393
+4.25%
$ 4.72 million $ 555,928
Oct 27, 8 PM $ 0.375
-5.85%
$ 4.5 million $ 555,137
Oct 27, 7 PM $ 0.401
-4.47%
$ 4.81 million $ 529,236
Oct 27, 6 PM $ 0.426
+2.30%
$ 5.11 million $ 516,784
Oct 27, 5 PM $ 0.416
+1.61%
$ 5 million $ 512,791
Oct 27, 4 PM $ 0.41
+6.01%
$ 4.92 million $ 512,456
Oct 27, 3 PM $ 0.387
+1.22%
$ 4.65 million $ 513,175
Oct 27, 2 PM $ 0.391
-1.42%
$ 4.7 million $ 509,296
Oct 27, 1 PM $ 0.397
-3.80%
$ 4.76 million $ 505,037
Oct 27, 12 PM $ 0.412
-3.07%
$ 4.95 million $ 499,520
Oct 27, 11 AM $ 0.426
-4.97%
$ 5.11 million $ 494,960
Oct 27, 10 AM $ 0.451
-1.48%
$ 5.42 million $ 498,397
Oct 27, 9 AM $ 0.458
+0.56%
$ 5.49 million $ 507,882
Oct 27, 8 AM $ 0.455
-0.79%
$ 5.46 million $ 507,232
Oct 27, 7 AM $ 0.458
+4.16%
$ 5.5 million $ 512,033
Oct 27, 6 AM $ 0.441
-6.19%
$ 5.3 million $ 509,434
Oct 27, 5 AM $ 0.47
+1.95%
$ 5.65 million $ 505,432
Oct 27, 4 AM $ 0.461
-6.09%
$ 5.54 million $ 490,053
Oct 27, 3 AM $ 0.491
-6.83%
$ 5.9 million $ 502,733
Oct 27, 2 AM $ 0.53
+9.69%
$ 6.36 million $ 501,697
Oct 27, 1 AM $ 0.483
+0.46%
$ 5.8 million $ 486,147
Oct 27, 12 AM $ 0.481
+2.95%
$ 5.77 million $ 485,353
Oct 26, 11 PM $ 0.467
-2.50%
$ 5.6 million $ 483,097
Oct 26, 10 PM $ 0.482
+2.86%
$ 5.78 million $ 431,015
Oct 26, 9 PM $ 0.469
+2.92%
$ 5.63 million $ 479,011
Oct 26, 8 PM $ 0.456
+5.38%
$ 5.47 million $ 420,070
Oct 26, 7 PM $ 0.433
+1.85%
$ 5.19 million $ 471,612
Oct 26, 6 PM $ 0.425
-1.49%
$ 5.1 million $ 485,731
Oct 26, 5 PM $ 0.431
-1.59%
$ 5.17 million $ 484,220
Oct 26, 4 PM $ 0.438
+0.02%
$ 5.26 million $ 490,469
Oct 26, 3 PM $ 0.438
+6.39%
$ 5.26 million $ 496,131
Oct 26, 2 PM $ 0.412
-1.68%
$ 4.94 million $ 503,921
Oct 26, 1 PM $ 0.419
-0.57%
$ 5.03 million $ 541,994
Oct 26, 12 PM $ 0.422
-4.32%
$ 5.06 million $ 550,887
Oct 26, 11 AM $ 0.443
+1.80%
$ 5.32 million $ 547,530