OpenxAI Historical Data

OPENX Page 99
Download
Date Close Price change Market cap Trading volume
Oct 6, 1 AM $ 0.524
+0.78%
$ 6.27 million $ 864,129
Oct 6, 12 AM $ 0.52
-0.84%
$ 6.22 million $ 876,868
Oct 5, 11 PM $ 0.524
-0.26%
$ 6.27 million $ 885,120
Oct 5, 10 PM $ 0.525
-0.88%
$ 6.29 million $ 909,340
Oct 5, 9 PM $ 0.53
+3.44%
$ 6.33 million $ 920,872
Oct 5, 8 PM $ 0.512
-4.53%
$ 6.12 million $ 913,986
Oct 5, 7 PM $ 0.537
-4.71%
$ 6.43 million $ 346,210
Oct 5, 6 PM $ 0.564
-7.52%
$ 6.76 million $ 904,717
Oct 5, 5 PM $ 0.61
-3.15%
$ 7.3 million $ 887,466
Oct 5, 4 PM $ 0.63
-2.95%
$ 7.54 million $ 883,309
Oct 5, 3 PM $ 0.649
+5.25%
$ 7.76 million $ 878,774
Oct 5, 2 PM $ 0.617
+0.43%
$ 7.38 million $ 882,118
Oct 5, 1 PM $ 0.614
+0.61%
$ 7.35 million $ 900,161
Oct 5, 12 PM $ 0.61
-1.18%
$ 7.3 million $ 914,404
Oct 5, 11 AM $ 0.617
-0.74%
$ 7.39 million $ 920,343
Oct 5, 10 AM $ 0.622
-0.96%
$ 7.44 million $ 932,962
Oct 5, 9 AM $ 0.628
-0.59%
$ 7.52 million $ 933,400
Oct 5, 8 AM $ 0.632
-0.51%
$ 7.56 million $ 935,593
Oct 5, 7 AM $ 0.635
+0.46%
$ 7.6 million $ 956,692
Oct 5, 6 AM $ 0.632
-0.54%
$ 7.56 million $ 962,399
Oct 5, 5 AM $ 0.635
-0.66%
$ 7.6 million $ 961,009
Oct 5, 4 AM $ 0.64
+0.24%
$ 7.65 million $ 966,208
Oct 5, 3 AM $ 0.638
-2.60%
$ 7.65 million $ 972,980
Oct 5, 2 AM $ 0.655
-0.73%
$ 7.84 million $ 984,788
Oct 4, 10 PM $ 0.562
+0.00%
$ 6.73 million $ 243,766
Oct 4, 9 PM $ 0.577
+3.02%
$ 6.91 million $ 1 million
Oct 4, 8 PM $ 0.561
+0.75%
$ 6.7 million $ 1.03 million
Oct 4, 7 PM $ 0.556
-0.98%
$ 6.66 million $ 1.03 million
Oct 4, 6 PM $ 0.562
-4.06%
$ 6.74 million $ 1.05 million
Oct 4, 5 PM $ 0.586
+0.49%
$ 7.01 million $ 1.11 million
Oct 4, 4 PM $ 0.583
-3.79%
$ 7 million $ 1.13 million
Oct 4, 3 PM $ 0.606
-0.52%
$ 7.25 million $ 1.16 million
Oct 4, 2 PM $ 0.609
-0.39%
$ 7.29 million $ 1.18 million
Oct 4, 1 PM $ 0.612
-0.42%
$ 7.32 million $ 1.2 million
Oct 4, 12 PM $ 0.614
-2.65%
$ 7.35 million $ 1.21 million
Oct 4, 11 AM $ 0.631
-1.66%
$ 7.55 million $ 1.22 million
Oct 4, 10 AM $ 0.641
-0.47%
$ 7.68 million $ 1.25 million
Oct 4, 9 AM $ 0.645
-0.44%
$ 7.73 million $ 1.28 million
Oct 4, 8 AM $ 0.647
-3.37%
$ 7.74 million $ 1.29 million
Oct 4, 7 AM $ 0.669
+6.90%
$ 8 million $ 1.1 million
Oct 4, 6 AM $ 0.626
+2.64%
$ 7.48 million $ 1.24 million
Oct 4, 5 AM $ 0.61
+1.15%
$ 7.3 million $ 1.24 million
Oct 4, 4 AM $ 0.603
-1.71%
$ 7.22 million $ 1.24 million
Oct 4, 3 AM $ 0.615
-0.58%
$ 7.36 million $ 1.25 million
Oct 4, 2 AM $ 0.618
+0.65%
$ 7.4 million $ 1.25 million
Oct 4, 1 AM $ 0.614
-1.14%
$ 7.35 million $ 1.26 million
Oct 4, 12 AM $ 0.621
-2.07%
$ 7.44 million $ 1.26 million
Oct 3, 11 PM $ 0.635
-0.89%
$ 7.6 million $ 1.26 million
Oct 3, 10 PM $ 0.64
-1.62%
$ 7.66 million $ 1.26 million
Oct 3, 9 PM $ 0.651
+1.60%
$ 7.79 million $ 1.15 million