OpenxAI Historical Data

OPENX Page 95
Download
Date Close Price change Market cap Trading volume
Oct 14, 4 AM $ 0.503
-2.28%
$ 6.03 million $ 851,778
Oct 14, 3 AM $ 0.515
-1.63%
$ 6.16 million $ 776,916
Oct 14, 2 AM $ 0.523
-1.78%
$ 6.26 million $ 787,565
Oct 14, 1 AM $ 0.532
-3.06%
$ 6.37 million $ 795,176
Oct 14, 12 AM $ 0.549
-2.09%
$ 6.57 million $ 791,317
Oct 13, 11 PM $ 0.561
-0.93%
$ 6.71 million $ 793,884
Oct 13, 10 PM $ 0.566
+0.21%
$ 6.78 million $ 800,805
Oct 13, 9 PM $ 0.565
-0.97%
$ 6.76 million $ 801,952
Oct 13, 8 PM $ 0.57
+0.41%
$ 6.83 million $ 819,170
Oct 13, 7 PM $ 0.568
-1.97%
$ 6.8 million $ 819,200
Oct 13, 6 PM $ 0.578
+9.64%
$ 6.92 million $ 824,862
Oct 13, 5 PM $ 0.527
+0.71%
$ 6.31 million $ 980,892
Oct 13, 4 PM $ 0.523
+0.37%
$ 6.26 million $ 854,789
Oct 13, 3 PM $ 0.512
+0.63%
$ 6.11 million $ 1.03 million
Oct 13, 2 PM $ 0.509
-3.61%
$ 6.08 million $ 1.05 million
Oct 13, 1 PM $ 0.528
+0.98%
$ 6.32 million $ 885,515
Oct 13, 12 PM $ 0.522
+1.02%
$ 6.25 million $ 885,719
Oct 13, 11 AM $ 0.517
-2.30%
$ 6.18 million $ 889,482
Oct 13, 10 AM $ 0.529
-1.46%
$ 6.33 million $ 887,467
Oct 13, 9 AM $ 0.537
+0.95%
$ 6.43 million $ 873,412
Oct 13, 8 AM $ 0.532
-2.78%
$ 6.36 million $ 874,141
Oct 13, 7 AM $ 0.547
-2.64%
$ 6.55 million $ 863,540
Oct 13, 6 AM $ 0.561
+6.34%
$ 6.72 million $ 876,480
Oct 13, 5 AM $ 0.528
-0.92%
$ 6.32 million $ 890,154
Oct 13, 4 AM $ 0.533
+0.28%
$ 6.38 million $ 893,455
Oct 13, 3 AM $ 0.531
+0.05%
$ 6.36 million $ 898,350
Oct 13, 2 AM $ 0.531
-6.97%
$ 6.36 million $ 883,391
Oct 13, 1 AM $ 0.571
-0.04%
$ 6.83 million $ 869,715
Oct 13, 12 AM $ 0.571
-1.32%
$ 6.83 million $ 864,728
Oct 12, 11 PM $ 0.579
+4.13%
$ 6.93 million $ 858,162
Oct 12, 10 PM $ 0.556
+1.53%
$ 6.65 million $ 854,893
Oct 12, 9 PM $ 0.548
-7.34%
$ 6.56 million $ 869,973
Oct 12, 8 PM $ 0.591
+1.54%
$ 7.08 million $ 864,795
Oct 12, 7 PM $ 0.583
-6.63%
$ 6.98 million $ 862,334
Oct 12, 6 PM $ 0.63
-3.77%
$ 7.55 million $ 858,739
Oct 12, 5 PM $ 0.655
+2.32%
$ 7.84 million $ 854,157
Oct 12, 4 PM $ 0.64
+4.38%
$ 7.66 million $ 842,368
Oct 12, 3 PM $ 0.612
+8.67%
$ 7.33 million $ 838,043
Oct 12, 2 PM $ 0.562
+3.21%
$ 6.73 million $ 981,811
Oct 12, 1 PM $ 0.545
-0.46%
$ 6.52 million $ 828,463
Oct 12, 12 PM $ 0.549
-4.62%
$ 6.57 million $ 831,711
Oct 12, 11 AM $ 0.575
+0.57%
$ 6.87 million $ 840,784
Oct 12, 10 AM $ 0.572
-1.06%
$ 6.84 million $ 849,748
Oct 12, 9 AM $ 0.578
+1.14%
$ 6.92 million $ 867,934
Oct 12, 8 AM $ 0.57
-2.02%
$ 6.84 million $ 872,321
Oct 12, 7 AM $ 0.582
-2.82%
$ 6.97 million $ 882,009
Oct 12, 6 AM $ 0.599
-0.16%
$ 7.17 million $ 862,313
Oct 12, 5 AM $ 0.602
-1.33%
$ 7.21 million $ 841,085
Oct 12, 4 AM $ 0.61
+5.50%
$ 7.3 million $ 835,577
Oct 12, 3 AM $ 0.579
+6.85%
$ 6.92 million $ 831,316