OpenxAI Historical Data

OPENX Page 91
Download
Date Close Price change Market cap Trading volume
Oct 22, 10 AM $ 0.246
-1.02%
$ 2.95 million $ 756,222
Oct 22, 9 AM $ 0.248
+0.60%
$ 2.97 million $ 763,974
Oct 22, 8 AM $ 0.247
-3.65%
$ 2.96 million $ 774,317
Oct 22, 7 AM $ 0.257
-3.56%
$ 3.08 million $ 769,111
Oct 22, 6 AM $ 0.267
+0.43%
$ 3.19 million $ 774,661
Oct 22, 5 AM $ 0.266
-3.37%
$ 3.18 million $ 779,130
Oct 22, 4 AM $ 0.275
+1.21%
$ 3.29 million $ 786,646
Oct 22, 3 AM $ 0.272
+0.97%
$ 3.25 million $ 783,810
Oct 22, 2 AM $ 0.269
-1.72%
$ 3.22 million $ 790,132
Oct 22, 1 AM $ 0.274
+0.40%
$ 3.28 million $ 803,851
Oct 22, 12 AM $ 0.273
+3.98%
$ 3.26 million $ 807,297
Oct 21, 11 PM $ 0.262
-6.38%
$ 3.14 million $ 822,890
Oct 21, 10 PM $ 0.28
-0.98%
$ 3.35 million $ 828,094
Oct 21, 9 PM $ 0.283
+2.97%
$ 3.39 million $ 827,424
Oct 21, 8 PM $ 0.274
+1.52%
$ 3.28 million $ 824,931
Oct 21, 7 PM $ 0.27
-6.17%
$ 3.23 million $ 827,409
Oct 21, 6 PM $ 0.287
-7.40%
$ 3.44 million $ 839,052
Oct 21, 5 PM $ 0.31
+3.02%
$ 3.71 million $ 849,094
Oct 21, 4 PM $ 0.301
+8.63%
$ 3.58 million $ 855,723
Oct 21, 3 PM $ 0.277
+11.48%
$ 3.31 million $ 831,339
Oct 21, 2 PM $ 0.249
-11.55%
$ 2.96 million $ 806,003
Oct 21, 1 PM $ 0.281
-2.53%
$ 3.37 million $ 805,528
Oct 21, 12 PM $ 0.288
+1.46%
$ 3.45 million $ 829,736
Oct 21, 11 AM $ 0.285
+1.36%
$ 3.41 million $ 842,070
Oct 21, 10 AM $ 0.281
-5.08%
$ 3.36 million $ 832,449
Oct 21, 9 AM $ 0.296
-0.95%
$ 3.54 million $ 828,271
Oct 21, 8 AM $ 0.299
+0.01%
$ 3.58 million $ 819,157
Oct 21, 7 AM $ 0.299
-5.52%
$ 3.58 million $ 830,880
Oct 21, 6 AM $ 0.317
+2.70%
$ 3.79 million $ 831,580
Oct 21, 5 AM $ 0.308
+2.33%
$ 3.7 million $ 829,732
Oct 21, 4 AM $ 0.301
-4.70%
$ 3.61 million $ 829,705
Oct 21, 3 AM $ 0.317
-3.00%
$ 3.79 million $ 855,128
Oct 21, 2 AM $ 0.327
+4.51%
$ 3.91 million $ 881,847
Oct 21, 1 AM $ 0.312
+0.34%
$ 3.74 million $ 915,207
Oct 21, 12 AM $ 0.311
-0.17%
$ 3.73 million $ 920,568
Oct 20, 11 PM $ 0.312
+1.11%
$ 3.73 million $ 933,489
Oct 20, 10 PM $ 0.308
+2.71%
$ 3.69 million $ 932,638
Oct 20, 9 PM $ 0.3
-8.02%
$ 3.59 million $ 937,475
Oct 20, 8 PM $ 0.327
+0.99%
$ 3.91 million $ 933,712
Oct 20, 6 PM $ 0.295
-0.32%
$ 3.53 million $ 964,118
Oct 20, 5 PM $ 0.296
+1.32%
$ 3.54 million $ 961,242
Oct 20, 4 PM $ 0.292
-1.98%
$ 3.5 million $ 957,581
Oct 20, 3 PM $ 0.298
-0.49%
$ 3.56 million $ 973,183
Oct 20, 2 PM $ 0.299
-3.61%
$ 3.58 million $ 808,603
Oct 20, 1 PM $ 0.31
-3.94%
$ 3.71 million $ 962,310
Oct 20, 12 PM $ 0.323
-3.20%
$ 3.86 million $ 971,462
Oct 20, 11 AM $ 0.333
-2.12%
$ 3.99 million $ 969,400
Oct 20, 10 AM $ 0.341
+0.17%
$ 4.08 million $ 974,190
Oct 20, 9 AM $ 0.34
-0.56%
$ 4.07 million $ 970,662
Oct 20, 8 AM $ 0.342
-0.56%
$ 4.1 million $ 983,938