OpenxAI Historical Data

OPENX Page 94
Download
Date Close Price change Market cap Trading volume
Oct 16, 5 AM $ 0.478
-2.36%
$ 5.72 million $ 888,582
Oct 16, 4 AM $ 0.49
-1.83%
$ 5.86 million $ 880,215
Oct 16, 3 AM $ 0.499
+0.44%
$ 5.98 million $ 711,604
Oct 16, 2 AM $ 0.491
-1.06%
$ 5.88 million $ 879,899
Oct 16, 1 AM $ 0.491
+1.71%
$ 5.88 million $ 868,994
Oct 16, 12 AM $ 0.482
-1.56%
$ 5.78 million $ 873,926
Oct 15, 11 PM $ 0.49
+5.76%
$ 5.87 million $ 711,068
Oct 15, 10 PM $ 0.463
-0.02%
$ 5.55 million $ 890,651
Oct 15, 9 PM $ 0.463
+0.94%
$ 5.54 million $ 902,772
Oct 15, 8 PM $ 0.459
-2.43%
$ 5.49 million $ 938,341
Oct 15, 7 PM $ 0.47
-3.03%
$ 5.63 million $ 769,904
Oct 15, 6 PM $ 0.485
+2.27%
$ 5.79 million $ 937,031
Oct 15, 5 PM $ 0.472
+2.52%
$ 5.65 million $ 777,366
Oct 15, 4 PM $ 0.461
+3.85%
$ 5.51 million $ 775,687
Oct 15, 3 PM $ 0.443
-7.60%
$ 5.38 million $ 932,722
Oct 15, 2 PM $ 0.48
-0.64%
$ 5.74 million $ 933,906
Oct 15, 1 PM $ 0.483
-2.21%
$ 5.78 million $ 786,898
Oct 15, 12 PM $ 0.493
-1.30%
$ 5.91 million $ 808,794
Oct 15, 11 AM $ 0.499
+2.03%
$ 5.97 million $ 832,516
Oct 15, 10 AM $ 0.489
+0.86%
$ 5.85 million $ 857,251
Oct 15, 9 AM $ 0.485
-0.60%
$ 5.8 million $ 882,379
Oct 15, 8 AM $ 0.487
+3.33%
$ 5.83 million $ 887,397
Oct 15, 7 AM $ 0.472
-2.69%
$ 5.64 million $ 1.05 million
Oct 15, 6 AM $ 0.484
-0.61%
$ 5.8 million $ 895,065
Oct 15, 5 AM $ 0.487
+5.16%
$ 5.83 million $ 906,310
Oct 15, 4 AM $ 0.464
-0.03%
$ 5.55 million $ 1.05 million
Oct 15, 3 AM $ 0.464
-1.31%
$ 5.55 million $ 1.03 million
Oct 15, 2 AM $ 0.47
+0.87%
$ 5.62 million $ 1.02 million
Oct 15, 1 AM $ 0.466
-5.95%
$ 5.58 million $ 1.01 million
Oct 15, 12 AM $ 0.495
+0.25%
$ 5.93 million $ 887,884
Oct 14, 11 PM $ 0.494
+6.85%
$ 5.92 million $ 882,278
Oct 14, 10 PM $ 0.462
+4.90%
$ 5.53 million $ 981,100
Oct 14, 9 PM $ 0.473
-0.03%
$ 5.66 million $ 839,853
Oct 14, 8 PM $ 0.473
-0.87%
$ 5.67 million $ 918,325
Oct 14, 7 PM $ 0.477
+5.60%
$ 5.71 million $ 908,251
Oct 14, 6 PM $ 0.451
-3.39%
$ 5.41 million $ 914,904
Oct 14, 5 PM $ 0.467
-3.12%
$ 5.6 million $ 917,882
Oct 14, 4 PM $ 0.482
+1.30%
$ 5.79 million $ 909,490
Oct 14, 3 PM $ 0.476
+7.05%
$ 5.67 million $ 914,247
Oct 14, 2 PM $ 0.445
-4.79%
$ 5.32 million $ 924,275
Oct 14, 1 PM $ 0.466
+1.86%
$ 5.58 million $ 915,733
Oct 14, 12 PM $ 0.458
+0.93%
$ 5.48 million $ 905,534
Oct 14, 11 AM $ 0.453
-2.39%
$ 5.43 million $ 889,924
Oct 14, 10 AM $ 0.466
-3.06%
$ 5.58 million $ 856,740
Oct 14, 9 AM $ 0.481
-0.66%
$ 5.76 million $ 840,962
Oct 14, 8 AM $ 0.484
-1.50%
$ 5.8 million $ 841,577
Oct 14, 7 AM $ 0.492
-0.35%
$ 5.96 million $ 842,104
Oct 14, 6 AM $ 0.494
+0.79%
$ 5.91 million $ 836,344
Oct 14, 5 AM $ 0.492
-2.26%
$ 5.89 million $ 836,724
Oct 14, 4 AM $ 0.503
-2.28%
$ 6.03 million $ 851,778