OpenxAI Historical Data

OPENX Page 93
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 4 AM $ 0.364
-0.04%
$ 4.36 million $ 1.02 million
Oct 18, 3 AM $ 0.364
+0.19%
$ 4.36 million $ 1.02 million
Oct 18, 2 AM $ 0.364
-0.42%
$ 4.35 million $ 1.02 million
Oct 18, 1 AM $ 0.365
+1.14%
$ 4.37 million $ 1.06 million
Oct 18, 12 AM $ 0.361
+0.52%
$ 4.32 million $ 1.05 million
Oct 17, 11 PM $ 0.359
-0.64%
$ 4.3 million $ 1.04 million
Oct 17, 10 PM $ 0.362
-3.12%
$ 4.33 million $ 1.04 million
Oct 17, 9 PM $ 0.373
+1.21%
$ 4.47 million $ 1.05 million
Oct 17, 8 PM $ 0.369
+2.52%
$ 4.41 million $ 1.03 million
Oct 17, 7 PM $ 0.36
-1.59%
$ 4.31 million $ 1.05 million
Oct 17, 6 PM $ 0.366
-0.87%
$ 4.37 million $ 1.04 million
Oct 17, 5 PM $ 0.369
+0.56%
$ 4.42 million $ 1.03 million
Oct 17, 4 PM $ 0.367
+0.17%
$ 4.4 million $ 1.05 million
Oct 17, 3 PM $ 0.367
+4.41%
$ 4.39 million $ 1.05 million
Oct 17, 2 PM $ 0.351
-5.45%
$ 4.22 million $ 1.06 million
Oct 17, 1 PM $ 0.371
-6.36%
$ 4.43 million $ 1.04 million
Oct 17, 12 PM $ 0.397
+5.52%
$ 4.75 million $ 1.03 million
Oct 17, 11 AM $ 0.376
+3.96%
$ 4.5 million $ 1.06 million
Oct 17, 10 AM $ 0.362
+1.75%
$ 4.32 million $ 1.06 million
Oct 17, 9 AM $ 0.355
-3.63%
$ 4.27 million $ 1.05 million
Oct 17, 8 AM $ 0.369
+0.02%
$ 4.41 million $ 1.05 million
Oct 17, 7 AM $ 0.369
-2.91%
$ 4.43 million $ 1.04 million
Oct 17, 6 AM $ 0.38
-2.69%
$ 4.55 million $ 1.03 million
Oct 17, 5 AM $ 0.391
+3.50%
$ 4.68 million $ 1.04 million
Oct 17, 4 AM $ 0.378
+1.01%
$ 4.52 million $ 1.04 million
Oct 17, 3 AM $ 0.374
-0.12%
$ 4.48 million $ 1.04 million
Oct 17, 2 AM $ 0.374
-8.25%
$ 4.48 million $ 1.05 million
Oct 17, 1 AM $ 0.408
-0.34%
$ 4.88 million $ 1.03 million
Oct 17, 12 AM $ 0.409
+1.32%
$ 4.9 million $ 1.03 million
Oct 16, 11 PM $ 0.404
+0.19%
$ 4.84 million $ 1.03 million
Oct 16, 10 PM $ 0.403
-0.06%
$ 4.83 million $ 1.04 million
Oct 16, 9 PM $ 0.404
-0.04%
$ 4.83 million $ 1.03 million
Oct 16, 8 PM $ 0.404
-0.59%
$ 4.84 million $ 1.04 million
Oct 16, 7 PM $ 0.409
+1.13%
$ 4.89 million $ 1.03 million
Oct 16, 6 PM $ 0.404
+0.56%
$ 4.84 million $ 1.02 million
Oct 16, 5 PM $ 0.401
-2.57%
$ 4.8 million $ 1.02 million
Oct 16, 4 PM $ 0.412
-0.05%
$ 4.93 million $ 994,476
Oct 16, 3 PM $ 0.413
-10.70%
$ 4.96 million $ 980,547
Oct 16, 2 PM $ 0.462
+0.15%
$ 5.53 million $ 965,450
Oct 16, 1 PM $ 0.462
-4.53%
$ 5.52 million $ 972,911
Oct 16, 12 PM $ 0.483
+2.18%
$ 5.78 million $ 959,554
Oct 16, 11 AM $ 0.473
-0.53%
$ 5.66 million $ 936,409
Oct 16, 10 AM $ 0.475
+0.39%
$ 5.69 million $ 935,319
Oct 16, 9 AM $ 0.474
+1.88%
$ 5.67 million $ 922,115
Oct 16, 8 AM $ 0.465
+0.01%
$ 5.57 million $ 909,031
Oct 16, 7 AM $ 0.465
+0.47%
$ 5.57 million $ 910,042
Oct 16, 6 AM $ 0.463
-3.28%
$ 5.53 million $ 913,196
Oct 16, 5 AM $ 0.478
-2.36%
$ 5.72 million $ 888,582