OpenxAI Historical Data

OPENX Page 97
Download
Date Close Price change Market cap Trading volume
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
Oct 10, 1 AM $ 0.577
+5.42%
$ 6.91 million $ 856,716
Oct 10, 12 AM $ 0.548
-1.02%
$ 6.56 million $ 864,521
Oct 9, 11 PM $ 0.553
-0.52%
$ 6.62 million $ 882,071
Oct 9, 10 PM $ 0.556
-1.88%
$ 6.67 million $ 899,333
Oct 9, 9 PM $ 0.566
-0.66%
$ 6.78 million $ 927,566
Oct 9, 8 PM $ 0.57
+3.79%
$ 6.82 million $ 963,689
Oct 9, 7 PM $ 0.548
-0.19%
$ 6.56 million $ 974,559
Oct 9, 6 PM $ 0.549
-1.07%
$ 6.59 million $ 939,872
Oct 9, 5 PM $ 0.555
+4.47%
$ 6.65 million $ 944,974
Oct 9, 4 PM $ 0.53
-6.77%
$ 6.34 million $ 1.28 million
Oct 9, 3 PM $ 0.569
-0.52%
$ 6.8 million $ 965,504
Oct 9, 2 PM $ 0.572
+3.76%
$ 6.84 million $ 1.18 million
Oct 9, 1 PM $ 0.551
-2.76%
$ 6.6 million $ 1.49 million
Oct 9, 12 PM $ 0.567
-0.66%
$ 6.78 million $ 1.46 million
Oct 9, 11 AM $ 0.57
+2.61%
$ 6.83 million $ 1.44 million
Oct 9, 10 AM $ 0.556
-1.44%
$ 6.66 million $ 1.44 million
Oct 9, 9 AM $ 0.564
+1.74%
$ 6.75 million $ 1.5 million
Oct 9, 8 AM $ 0.554
-4.85%
$ 6.63 million $ 1.5 million
Oct 9, 7 AM $ 0.583
-0.94%
$ 6.97 million $ 1.18 million
Oct 9, 6 AM $ 0.588
+0.95%
$ 6.95 million $ 1.52 million
Oct 9, 5 AM $ 0.585
-2.24%
$ 7.02 million $ 1.28 million
Oct 9, 4 AM $ 0.599
-0.63%
$ 7.17 million $ 1.28 million
Oct 9, 3 AM $ 0.602
+6.40%
$ 7.2 million $ 1.3 million
Oct 9, 2 AM $ 0.566
-2.83%
$ 6.77 million $ 1.6 million
Oct 9, 1 AM $ 0.583
+2.71%
$ 6.98 million $ 1.28 million
Oct 9, 12 AM $ 0.567
-4.14%
$ 6.79 million $ 1.62 million
Oct 8, 11 PM $ 0.591
-3.87%
$ 7.09 million $ 1.29 million
Oct 8, 10 PM $ 0.616
+0.76%
$ 7.37 million $ 1.29 million
Oct 8, 9 PM $ 0.611
-3.35%
$ 7.36 million $ 1.32 million
Oct 8, 8 PM $ 0.632
+1.53%
$ 7.56 million $ 1.28 million
Oct 8, 7 PM $ 0.622
-0.23%
$ 7.45 million $ 1.28 million
Oct 8, 6 PM $ 0.624
+2.08%
$ 7.47 million $ 1.31 million
Oct 8, 5 PM $ 0.611
+0.80%
$ 7.32 million $ 1.32 million
Oct 8, 4 PM $ 0.606
-0.55%
$ 7.26 million $ 1.28 million
Oct 8, 3 PM $ 0.61
-1.39%
$ 7.3 million $ 1.27 million
Oct 8, 2 PM $ 0.619
+2.72%
$ 7.41 million $ 1.29 million
Oct 8, 1 PM $ 0.602
+1.31%
$ 7.19 million $ 1.29 million
Oct 8, 12 PM $ 0.594
+1.11%
$ 7.11 million $ 1.28 million
Oct 8, 11 AM $ 0.588
-2.37%
$ 7.04 million $ 1.31 million
Oct 8, 10 AM $ 0.602
-1.66%
$ 7.21 million $ 1.32 million
Oct 8, 9 AM $ 0.612
-2.77%
$ 7.31 million $ 1.26 million
Oct 8, 8 AM $ 0.63
-4.21%
$ 7.54 million $ 1.29 million
Oct 8, 7 AM $ 0.663
+7.88%
$ 7.93 million $ 1.31 million
Oct 8, 6 AM $ 0.616
+0.52%
$ 7.36 million $ 826,002
Oct 8, 5 AM $ 0.613
-1.92%
$ 7.34 million $ 1.2 million
Oct 8, 4 AM $ 0.625
-3.41%
$ 7.48 million $ 1.21 million
Oct 8, 3 AM $ 0.648
-0.36%
$ 7.76 million $ 1.21 million
Oct 8, 2 AM $ 0.651
-1.45%
$ 7.79 million $ 1.22 million