OpenxAI Historical Data

OPENX Page 90
Download
Date Close Price change Market cap Trading volume
Oct 24, 11 AM $ 0.31
-2.01%
$ 3.72 million $ 765,594
Oct 24, 10 AM $ 0.316
-2.82%
$ 3.8 million $ 775,746
Oct 24, 9 AM $ 0.325
-4.80%
$ 3.91 million $ 774,118
Oct 24, 8 AM $ 0.342
+0.11%
$ 4.1 million $ 776,773
Oct 24, 7 AM $ 0.342
+2.22%
$ 4.1 million $ 778,991
Oct 24, 6 AM $ 0.334
+1.77%
$ 4.01 million $ 777,241
Oct 24, 5 AM $ 0.328
-1.27%
$ 3.92 million $ 781,118
Oct 24, 4 AM $ 0.332
+3.55%
$ 3.97 million $ 790,815
Oct 24, 3 AM $ 0.321
+0.94%
$ 3.84 million $ 790,270
Oct 24, 2 AM $ 0.318
-2.69%
$ 3.8 million $ 793,479
Oct 24, 1 AM $ 0.326
+15.52%
$ 3.9 million $ 777,392
Oct 24, 12 AM $ 0.283
-2.71%
$ 3.37 million $ 765,847
Oct 23, 11 PM $ 0.29
-0.82%
$ 3.48 million $ 777,030
Oct 23, 10 PM $ 0.293
-4.97%
$ 3.51 million $ 786,259
Oct 23, 9 PM $ 0.308
-0.27%
$ 3.68 million $ 767,815
Oct 23, 8 PM $ 0.309
+21.81%
$ 3.7 million $ 754,028
Oct 23, 7 PM $ 0.254
+7.59%
$ 3.04 million $ 731,652
Oct 23, 6 PM $ 0.236
+4.24%
$ 2.82 million $ 724,191
Oct 23, 5 PM $ 0.226
+8.42%
$ 2.71 million $ 736,679
Oct 23, 4 PM $ 0.209
-2.65%
$ 2.5 million $ 732,112
Oct 23, 3 PM $ 0.214
+3.30%
$ 2.57 million $ 739,826
Oct 23, 2 PM $ 0.207
+0.57%
$ 2.48 million $ 730,726
Oct 23, 1 PM $ 0.206
-5.61%
$ 2.47 million $ 728,729
Oct 23, 12 PM $ 0.218
-5.18%
$ 2.61 million $ 695,573
Oct 23, 11 AM $ 0.23
-0.68%
$ 2.76 million $ 671,684
Oct 23, 10 AM $ 0.232
-0.53%
$ 2.78 million $ 661,050
Oct 23, 9 AM $ 0.233
-0.96%
$ 2.79 million $ 664,426
Oct 23, 8 AM $ 0.236
-0.26%
$ 2.83 million $ 667,661
Oct 23, 7 AM $ 0.236
-1.46%
$ 2.83 million $ 670,421
Oct 23, 6 AM $ 0.24
+0.05%
$ 2.87 million $ 673,411
Oct 23, 5 AM $ 0.24
+2.43%
$ 2.87 million $ 668,289
Oct 23, 4 AM $ 0.234
-1.90%
$ 2.8 million $ 655,103
Oct 23, 3 AM $ 0.24
-2.87%
$ 2.87 million $ 662,309
Oct 23, 2 AM $ 0.247
-0.04%
$ 2.95 million $ 653,104
Oct 23, 1 AM $ 0.247
-0.55%
$ 2.96 million $ 642,681
Oct 23, 12 AM $ 0.248
+0.11%
$ 2.97 million $ 642,062
Oct 22, 11 PM $ 0.248
+0.09%
$ 2.97 million $ 632,438
Oct 22, 10 PM $ 0.248
-1.88%
$ 2.97 million $ 632,605
Oct 22, 9 PM $ 0.253
-0.05%
$ 3.03 million $ 642,040
Oct 22, 8 PM $ 0.253
+0.13%
$ 3.02 million $ 656,501
Oct 22, 7 PM $ 0.252
+0.20%
$ 3.02 million $ 662,633
Oct 22, 6 PM $ 0.252
+0.07%
$ 3.01 million $ 660,110
Oct 22, 5 PM $ 0.252
-2.38%
$ 3.01 million $ 655,608
Oct 22, 4 PM $ 0.258
-0.23%
$ 3.09 million $ 651,879
Oct 22, 3 PM $ 0.258
-0.83%
$ 3.09 million $ 674,687
Oct 22, 2 PM $ 0.261
+4.85%
$ 3.12 million $ 709,662
Oct 22, 1 PM $ 0.249
+3.06%
$ 2.98 million $ 739,422
Oct 22, 12 PM $ 0.243
-1.71%
$ 2.9 million $ 734,325
Oct 22, 11 AM $ 0.247
+0.52%
$ 2.95 million $ 740,471
Oct 22, 10 AM $ 0.246
-1.02%
$ 2.95 million $ 756,222