OpenxAI Historical Data

OPENX Page 96
Download
Date Close Price change Market cap Trading volume
Oct 12, 3 AM $ 0.579
+6.85%
$ 6.92 million $ 831,316
Oct 12, 2 AM $ 0.541
+0.14%
$ 6.48 million $ 842,428
Oct 12, 1 AM $ 0.541
+0.08%
$ 6.48 million $ 848,383
Oct 12, 12 AM $ 0.54
-0.92%
$ 6.47 million $ 854,466
Oct 11, 11 PM $ 0.545
-7.22%
$ 6.52 million $ 861,285
Oct 11, 10 PM $ 0.588
+2.42%
$ 7.03 million $ 874,620
Oct 11, 9 PM $ 0.574
+2.43%
$ 6.87 million $ 896,841
Oct 11, 8 PM $ 0.56
-2.10%
$ 6.7 million $ 945,623
Oct 11, 7 PM $ 0.572
-7.78%
$ 6.84 million $ 940,860
Oct 11, 6 PM $ 0.621
+0.60%
$ 7.43 million $ 925,658
Oct 11, 5 PM $ 0.617
+0.62%
$ 7.38 million $ 935,719
Oct 11, 4 PM $ 0.613
+8.84%
$ 7.28 million $ 933,365
Oct 11, 3 PM $ 0.563
+4.18%
$ 6.74 million $ 933,570
Oct 11, 2 PM $ 0.54
+0.95%
$ 6.47 million $ 987,610
Oct 11, 1 PM $ 0.534
+2.79%
$ 6.39 million $ 971,932
Oct 11, 12 PM $ 0.52
+1.18%
$ 6.22 million $ 972,719
Oct 11, 11 AM $ 0.507
+8.23%
$ 6.02 million $ 978,564
Oct 11, 10 AM $ 0.468
+0.01%
$ 5.6 million $ 981,987
Oct 11, 9 AM $ 0.468
-0.18%
$ 5.6 million $ 992,297
Oct 11, 8 AM $ 0.469
+6.19%
$ 5.6 million $ 984,296
Oct 11, 7 AM $ 0.441
-0.50%
$ 5.27 million $ 1.15 million
Oct 11, 6 AM $ 0.444
-0.99%
$ 5.33 million $ 1.16 million
Oct 11, 5 AM $ 0.449
+1.92%
$ 5.38 million $ 1.21 million
Oct 11, 4 AM $ 0.44
-1.75%
$ 5.27 million $ 1.22 million
Oct 11, 3 AM $ 0.448
-0.03%
$ 5.36 million $ 1.23 million
Oct 11, 2 AM $ 0.448
+4.03%
$ 5.37 million $ 1.23 million
Oct 11, 1 AM $ 0.431
-5.66%
$ 5.16 million $ 1.23 million
Oct 11, 12 AM $ 0.457
+2.97%
$ 5.47 million $ 1.23 million
Oct 10, 11 PM $ 0.443
-1.45%
$ 5.31 million $ 1.23 million
Oct 10, 10 PM $ 0.45
-2.04%
$ 5.39 million $ 1.2 million
Oct 10, 9 PM $ 0.459
-3.27%
$ 5.54 million $ 1.16 million
Oct 10, 8 PM $ 0.478
-3.50%
$ 5.73 million $ 1.12 million
Oct 10, 7 PM $ 0.495
-4.25%
$ 5.93 million $ 1.12 million
Oct 10, 6 PM $ 0.493
+0.51%
$ 5.91 million $ 1.14 million
Oct 10, 5 PM $ 0.491
+7.54%
$ 5.86 million $ 885,656
Oct 10, 4 PM $ 0.456
+1.78%
$ 5.46 million $ 1.15 million
Oct 10, 3 PM $ 0.449
-12.81%
$ 5.37 million $ 1.18 million
Oct 10, 2 PM $ 0.517
+0.14%
$ 6.18 million $ 1.12 million
Oct 10, 1 PM $ 0.516
-1.59%
$ 6.17 million $ 1.14 million
Oct 10, 12 PM $ 0.524
+4.71%
$ 6.27 million $ 1.18 million
Oct 10, 11 AM $ 0.501
-0.71%
$ 5.99 million $ 1.17 million
Oct 10, 10 AM $ 0.505
-5.50%
$ 6.04 million $ 1.19 million
Oct 10, 9 AM $ 0.534
+0.15%
$ 6.39 million $ 1.17 million
Oct 10, 8 AM $ 0.533
-0.20%
$ 6.38 million $ 1.17 million
Oct 10, 7 AM $ 0.533
+0.10%
$ 6.38 million $ 876,058
Oct 10, 6 AM $ 0.533
-2.80%
$ 6.38 million $ 872,733
Oct 10, 5 AM $ 0.548
-1.29%
$ 6.56 million $ 840,313
Oct 10, 4 AM $ 0.556
-3.33%
$ 6.65 million $ 842,268
Oct 10, 3 AM $ 0.575
-0.18%
$ 6.88 million $ 838,337
Oct 10, 2 AM $ 0.576
-0.28%
$ 6.89 million $ 857,085