OpenxAI Historical Data

OPENX
Download
Date Close Price change Market cap Trading volume
Today $ 0.017
+0.00%
$ 335,248 $ 131,045
Yesterday $ 0.0157
-0.94%
$ 313,403 $ 104,585
Jun 13, 2026 $ 0.0158
-2.10%
$ 315,312 $ 98,558
Jun 12, 2026 $ 0.0161
+2.43%
$ 321,473 $ 100,210
Jun 11, 2026 $ 0.0158
+1.81%
$ 313,833 $ 101,432
Jun 10, 2026 $ 0.0155
+0.06%
$ 308,243 $ 97,332
Jun 9, 2026 $ 0.0155
+23.99%
$ 308,058 $ 131,385
Jun 8, 2026 $ 0.0125
+1.19%
$ 248,321 $ 108,649
Jun 7, 2026 $ 0.0123
-8.65%
$ 245,428 $ 78,946
Jun 6, 2026 $ 0.0135
-17.68%
$ 268,166 $ 105,487
Jun 5, 2026 $ 0.0164
-7.06%
$ 325,765 $ 75,365
Jun 4, 2026 $ 0.0176
-4.07%
$ 350,517 $ 63,855
Jun 3, 2026 $ 0.0183
+0.59%
$ 365,387 $ 82,578
Jun 2, 2026 $ 0.0182
-2.48%
$ 363,235 $ 78,483
Jun 1, 2026 $ 0.0187
+2.74%
$ 372,474 $ 78,040
May 31, 2026 $ 0.0182
+1.71%
$ 363,103 $ 65,831
May 30, 2026 $ 0.0179
+1.53%
$ 355,908 $ 86,371
May 29, 2026 $ 0.0176
+1.73%
$ 351,327 $ 90,720
May 28, 2026 $ 0.0173
-10.04%
$ 344,949 $ 90,624
May 27, 2026 $ 0.0195
-0.41%
$ 384,199 $ 161,792
May 26, 2026 $ 0.0195
-0.99%
$ 388,692 $ 162,125
May 25, 2026 $ 0.0197
-1.46%
$ 392,772 $ 105,820
May 24, 2026 $ 0.02
+2.71%
$ 398,201 $ 86,922
May 23, 2026 $ 0.0195
-0.85%
$ 388,395 $ 97,214
May 22, 2026 $ 0.0197
-1.47%
$ 391,425 $ 115,217
May 21, 2026 $ 0.02
+6.28%
$ 397,571 $ 158,106
May 20, 2026 $ 0.0188
-6.78%
$ 374,225 $ 223,763
May 19, 2026 $ 0.0202
-0.66%
$ 401,461 $ 248,466
May 18, 2026 $ 0.0203
-12.94%
$ 404,121 $ 230,413
May 17, 2026 $ 0.0233
-0.97%
$ 463,614 $ 170,667
May 16, 2026 $ 0.0235
-6.13%
$ 468,643 $ 182,300
May 15, 2026 $ 0.0251
-5.70%
$ 498,859 $ 193,651
May 14, 2026 $ 0.0266
+2.86%
$ 529,283 $ 172,678
May 13, 2026 $ 0.0258
-3.33%
$ 514,569 $ 139,090
May 12, 2026 $ 0.0267
+1.61%
$ 532,096 $ 107,425
May 11, 2026 $ 0.0263
-5.05%
$ 523,665 $ 72,327
May 10, 2026 $ 0.0277
+2.70%
$ 551,927 $ 80,790
May 9, 2026 $ 0.027
+1.14%
$ 537,064 $ 51,590
May 8, 2026 $ 0.0267
+1.35%
$ 531,016 $ 69,769
May 7, 2026 $ 0.0263
-6.31%
$ 524,046 $ 88,889
May 6, 2026 $ 0.0281
-1.86%
$ 559,527 $ 65,505
May 5, 2026 $ 0.0286
-0.58%
$ 569,387 $ 125,779
May 4, 2026 $ 0.0288
+5.73%
$ 572,733 $ 159,089
May 3, 2026 $ 0.0272
+1.65%
$ 541,674 $ 136,008
May 2, 2026 $ 0.0267
-9.07%
$ 532,429 $ 111,518
May 1, 2026 $ 0.0294
+5.99%
$ 585,544 $ 110,325
Apr 30, 2026 $ 0.0277
+8.19%
$ 552,772 $ 91,714
Apr 29, 2026 $ 0.0256
+0.07%
$ 508,827 $ 71,014
Apr 28, 2026 $ 0.0256
+6.06%
$ 510,138 $ 63,395
Apr 27, 2026 $ 0.0242
-1.54%
$ 481,241 $ 128,075
Download