OpenxAI Historical Data

OPENX Page 89
Download
Date Close Price change Market cap Trading volume
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
Oct 26, 10 AM $ 0.435
+4.12%
$ 5.22 million $ 532,945
Oct 26, 9 AM $ 0.416
+5.20%
$ 5 million $ 524,509
Oct 26, 8 AM $ 0.396
+0.87%
$ 4.75 million $ 525,450
Oct 26, 7 AM $ 0.392
-3.03%
$ 4.71 million $ 516,205
Oct 26, 6 AM $ 0.405
-5.62%
$ 4.85 million $ 507,551
Oct 26, 5 AM $ 0.429
+2.12%
$ 5.15 million $ 451,513
Oct 26, 4 AM $ 0.419
+8.48%
$ 5.03 million $ 516,744
Oct 26, 3 AM $ 0.383
+2.46%
$ 4.6 million $ 505,359
Oct 26, 2 AM $ 0.373
-3.33%
$ 4.48 million $ 503,661
Oct 26, 1 AM $ 0.386
+0.10%
$ 4.64 million $ 510,837
Oct 26, 12 AM $ 0.386
+2.12%
$ 4.63 million $ 506,192
Oct 25, 11 PM $ 0.378
-0.98%
$ 4.54 million $ 505,232
Oct 25, 10 PM $ 0.382
-0.82%
$ 4.58 million $ 503,858
Oct 25, 9 PM $ 0.385
-0.96%
$ 4.62 million $ 512,124
Oct 25, 8 PM $ 0.389
+1.63%
$ 4.67 million $ 598,556
Oct 25, 7 PM $ 0.383
+0.39%
$ 4.59 million $ 597,894
Oct 25, 6 PM $ 0.382
-7.30%
$ 4.58 million $ 577,689
Oct 25, 5 PM $ 0.412
-9.80%
$ 4.94 million $ 574,511
Oct 25, 4 PM $ 0.456
+13.95%
$ 5.48 million $ 568,621
Oct 25, 3 PM $ 0.4
+9.56%
$ 4.81 million $ 563,875
Oct 25, 2 PM $ 0.369
+8.27%
$ 4.43 million $ 567,726
Oct 25, 1 PM $ 0.341
+8.18%
$ 4.09 million $ 530,134
Oct 25, 12 PM $ 0.315
-0.05%
$ 3.78 million $ 522,768
Oct 25, 11 AM $ 0.315
+0.88%
$ 3.78 million $ 525,678
Oct 25, 10 AM $ 0.312
-2.13%
$ 3.75 million $ 537,594
Oct 25, 9 AM $ 0.319
-0.11%
$ 3.83 million $ 547,033
Oct 25, 8 AM $ 0.315
+0.36%
$ 3.78 million $ 548,863
Oct 25, 7 AM $ 0.314
-0.93%
$ 3.76 million $ 557,710
Oct 25, 6 AM $ 0.317
+0.72%
$ 3.8 million $ 567,376
Oct 25, 5 AM $ 0.314
-2.13%
$ 3.77 million $ 578,787
Oct 25, 4 AM $ 0.321
-0.87%
$ 3.86 million $ 575,086
Oct 25, 3 AM $ 0.324
-0.73%
$ 3.89 million $ 584,343
Oct 25, 2 AM $ 0.326
-1.75%
$ 3.92 million $ 595,251
Oct 25, 1 AM $ 0.332
-1.76%
$ 3.99 million $ 615,631
Oct 25, 12 AM $ 0.338
-0.79%
$ 4.06 million $ 632,424
Oct 24, 11 PM $ 0.341
-1.51%
$ 4.09 million $ 633,900
Oct 24, 10 PM $ 0.346
+3.16%
$ 4.15 million $ 633,105
Oct 24, 9 PM $ 0.335
+5.81%
$ 4.03 million $ 644,656
Oct 24, 8 PM $ 0.317
+1.52%
$ 3.8 million $ 648,818
Oct 24, 7 PM $ 0.312
-0.03%
$ 3.75 million $ 676,300
Oct 24, 6 PM $ 0.312
+0.25%
$ 3.75 million $ 703,616
Oct 24, 5 PM $ 0.312
+0.46%
$ 3.74 million $ 706,380
Oct 24, 4 PM $ 0.31
+0.11%
$ 3.72 million $ 719,411
Oct 24, 3 PM $ 0.31
-8.57%
$ 3.72 million $ 718,066
Oct 24, 2 PM $ 0.34
+6.02%
$ 4.07 million $ 651,549
Oct 24, 1 PM $ 0.32
+1.06%
$ 3.84 million $ 711,767
Oct 24, 12 PM $ 0.317
+2.24%
$ 3.8 million $ 747,075
Oct 24, 11 AM $ 0.31
-2.01%
$ 3.72 million $ 765,594