OpenxAI Historical Data

OPENX Page 92
Download
Date Close Price change Market cap Trading volume
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
Oct 20, 7 AM $ 0.344
-1.40%
$ 4.12 million $ 1.05 million
Oct 20, 6 AM $ 0.349
+0.78%
$ 4.18 million $ 1.05 million
Oct 20, 5 AM $ 0.347
-0.04%
$ 4.15 million $ 1.06 million
Oct 20, 4 AM $ 0.347
+0.95%
$ 4.15 million $ 1.07 million
Oct 20, 3 AM $ 0.351
+4.15%
$ 4.2 million $ 1.05 million
Oct 20, 2 AM $ 0.338
-6.75%
$ 4.04 million $ 856,645
Oct 20, 1 AM $ 0.362
-0.37%
$ 4.35 million $ 1.01 million
Oct 20, 12 AM $ 0.363
-3.68%
$ 4.35 million $ 1 million
Oct 19, 11 PM $ 0.377
+3.32%
$ 4.51 million $ 983,286
Oct 19, 10 PM $ 0.365
+3.54%
$ 4.37 million $ 983,463
Oct 19, 9 PM $ 0.353
-1.33%
$ 4.22 million $ 978,136
Oct 19, 8 PM $ 0.357
-1.38%
$ 4.28 million $ 988,171
Oct 19, 7 PM $ 0.362
-4.64%
$ 4.34 million $ 1.01 million
Oct 19, 6 PM $ 0.38
+8.96%
$ 4.55 million $ 985,438
Oct 19, 5 PM $ 0.349
+2.60%
$ 4.18 million $ 971,217
Oct 19, 4 PM $ 0.34
+1.68%
$ 4.07 million $ 986,526
Oct 19, 3 PM $ 0.334
-0.41%
$ 4 million $ 985,835
Oct 19, 2 PM $ 0.336
+3.32%
$ 4.01 million $ 991,775
Oct 19, 1 PM $ 0.326
-3.38%
$ 3.9 million $ 1 million
Oct 19, 12 PM $ 0.337
-0.35%
$ 4.03 million $ 988,448
Oct 19, 11 AM $ 0.338
+0.34%
$ 4.04 million $ 976,635
Oct 19, 10 AM $ 0.337
+0.71%
$ 4.03 million $ 984,863
Oct 19, 9 AM $ 0.335
+2.96%
$ 4.01 million $ 987,227
Oct 19, 8 AM $ 0.323
-4.63%
$ 3.87 million $ 1.03 million
Oct 19, 7 AM $ 0.339
+0.11%
$ 4.06 million $ 967,127
Oct 19, 6 AM $ 0.339
-0.35%
$ 4.05 million $ 973,346
Oct 19, 5 AM $ 0.34
+1.75%
$ 4.07 million $ 964,008
Oct 19, 4 AM $ 0.334
-0.99%
$ 4 million $ 961,768
Oct 19, 3 AM $ 0.337
-0.20%
$ 4.04 million $ 965,524
Oct 19, 2 AM $ 0.338
-2.32%
$ 4.05 million $ 960,391
Oct 19, 1 AM $ 0.346
+0.42%
$ 4.14 million $ 942,221
Oct 19, 12 AM $ 0.345
-2.92%
$ 4.13 million $ 952,142
Oct 18, 11 PM $ 0.355
-1.82%
$ 4.25 million $ 964,291
Oct 18, 10 PM $ 0.362
+1.15%
$ 4.33 million $ 962,844
Oct 18, 9 PM $ 0.357
-0.07%
$ 4.28 million $ 968,400
Oct 18, 8 PM $ 0.358
+2.76%
$ 4.28 million $ 973,126
Oct 18, 7 PM $ 0.349
-0.10%
$ 4.17 million $ 958,317
Oct 18, 6 PM $ 0.349
+1.58%
$ 4.18 million $ 976,203
Oct 18, 5 PM $ 0.344
+1.27%
$ 4.11 million $ 982,146
Oct 18, 4 PM $ 0.339
-3.40%
$ 4.06 million $ 983,274
Oct 18, 3 PM $ 0.351
-2.95%
$ 4.2 million $ 985,975
Oct 18, 2 PM $ 0.362
+1.36%
$ 4.33 million $ 979,482
Oct 18, 9 AM $ 0.369
-2.04%
$ 4.42 million $ 761,100
Oct 18, 8 AM $ 0.377
-0.43%
$ 4.51 million $ 967,150
Oct 18, 7 AM $ 0.378
+1.74%
$ 4.53 million $ 978,130
Oct 18, 6 AM $ 0.372
-0.23%
$ 4.45 million $ 986,752
Oct 18, 5 AM $ 0.373
+2.27%
$ 4.46 million $ 1 million