OpenxAI Historical Data

OPENX Page 98
Download
Date Close Price change Market cap Trading volume
Oct 8, 2 AM $ 0.651
-1.45%
$ 7.79 million $ 1.22 million
Oct 8, 1 AM $ 0.656
-2.23%
$ 7.85 million $ 1.29 million
Oct 8, 12 AM $ 0.671
+5.04%
$ 8.02 million $ 1.29 million
Oct 7, 11 PM $ 0.638
-2.84%
$ 7.64 million $ 1.28 million
Oct 7, 10 PM $ 0.657
-4.66%
$ 7.86 million $ 1.28 million
Oct 7, 9 PM $ 0.689
+3.65%
$ 8.25 million $ 1.22 million
Oct 7, 8 PM $ 0.665
-4.90%
$ 7.96 million $ 1.23 million
Oct 7, 7 PM $ 0.698
-3.59%
$ 8.36 million $ 1.21 million
Oct 7, 6 PM $ 0.724
+7.81%
$ 8.63 million $ 1.19 million
Oct 7, 5 PM $ 0.672
-1.02%
$ 8.03 million $ 1.19 million
Oct 7, 4 PM $ 0.679
+5.24%
$ 8.13 million $ 1.18 million
Oct 7, 3 PM $ 0.646
-9.85%
$ 7.73 million $ 1.2 million
Oct 7, 2 PM $ 0.716
+4.28%
$ 8.55 million $ 1.19 million
Oct 7, 1 PM $ 0.687
-3.05%
$ 8.22 million $ 1.17 million
Oct 7, 12 PM $ 0.708
-7.13%
$ 8.48 million $ 1.16 million
Oct 7, 11 AM $ 0.761
+13.80%
$ 9.11 million $ 1.14 million
Oct 7, 10 AM $ 0.669
-7.09%
$ 7.98 million $ 1.1 million
Oct 7, 9 AM $ 0.72
+12.16%
$ 8.62 million $ 1.1 million
Oct 7, 8 AM $ 0.642
+13.86%
$ 7.72 million $ 1.07 million
Oct 7, 7 AM $ 0.564
-5.50%
$ 6.75 million $ 1.02 million
Oct 7, 6 AM $ 0.597
-3.18%
$ 7.14 million $ 1.01 million
Oct 7, 5 AM $ 0.616
-8.87%
$ 7.37 million $ 1.01 million
Oct 7, 4 AM $ 0.676
+4.54%
$ 8.09 million $ 983,633
Oct 7, 3 AM $ 0.65
-7.37%
$ 7.78 million $ 963,730
Oct 7, 2 AM $ 0.698
-3.63%
$ 8.36 million $ 937,634
Oct 7, 1 AM $ 0.723
+12.37%
$ 8.65 million $ 892,703
Oct 7, 12 AM $ 0.643
-0.26%
$ 7.7 million $ 841,233
Oct 6, 11 PM $ 0.647
+7.02%
$ 7.74 million $ 997,657
Oct 6, 10 PM $ 0.605
+4.35%
$ 7.24 million $ 828,483
Oct 6, 9 PM $ 0.58
+2.22%
$ 6.94 million $ 830,256
Oct 6, 8 PM $ 0.567
-2.19%
$ 6.79 million $ 815,224
Oct 6, 7 PM $ 0.57
+0.68%
$ 6.82 million $ 832,732
Oct 6, 6 PM $ 0.566
-6.63%
$ 6.78 million $ 831,378
Oct 6, 5 PM $ 0.607
-2.63%
$ 7.26 million $ 820,120
Oct 6, 4 PM $ 0.623
+14.99%
$ 7.46 million $ 805,541
Oct 6, 3 PM $ 0.542
+6.35%
$ 6.48 million $ 770,913
Oct 6, 2 PM $ 0.509
+0.70%
$ 6.1 million $ 909,098
Oct 6, 1 PM $ 0.506
+8.76%
$ 6.06 million $ 905,729
Oct 6, 12 PM $ 0.465
-6.98%
$ 5.57 million $ 877,953
Oct 6, 11 AM $ 0.501
-2.70%
$ 5.99 million $ 857,692
Oct 6, 10 AM $ 0.515
-3.34%
$ 6.16 million $ 851,096
Oct 6, 9 AM $ 0.532
-3.80%
$ 6.38 million $ 837,270
Oct 6, 8 AM $ 0.553
+1.34%
$ 6.62 million $ 690,482
Oct 6, 7 AM $ 0.546
+2.81%
$ 6.53 million $ 703,596
Oct 6, 6 AM $ 0.531
+4.27%
$ 6.36 million $ 870,489
Oct 6, 5 AM $ 0.509
+0.08%
$ 6.09 million $ 872,868
Oct 6, 4 AM $ 0.509
-2.34%
$ 6.09 million $ 878,132
Oct 6, 3 AM $ 0.521
-1.25%
$ 6.23 million $ 880,872
Oct 6, 2 AM $ 0.528
+0.75%
$ 6.31 million $ 882,765
Oct 6, 1 AM $ 0.524
+0.78%
$ 6.27 million $ 864,129