OpenxAI Historical Data

OPENX
Download
Date Close Price change Market cap Trading volume
Today $ 0.00924
+0.00%
$ 222,693 $ 104,237
Yesterday $ 0.00925
+2.93%
$ 223,022 $ 109,270
Jul 29, 2026 $ 0.00899
-0.25%
$ 216,681 $ 95,640
Jul 28, 2026 $ 0.00901
-3.79%
$ 217,216 $ 92,794
Jul 27, 2026 $ 0.00937
+0.82%
$ 225,782 $ 79,167
Jul 26, 2026 $ 0.00929
+3.30%
$ 223,903 $ 93,755
Jul 25, 2026 $ 0.009
-11.04%
$ 216,754 $ 80,541
Jul 24, 2026 $ 0.0101
-0.26%
$ 243,799 $ 77,646
Jul 23, 2026 $ 0.0101
-1.20%
$ 244,376 $ 106,115
Jul 22, 2026 $ 0.0103
-4.41%
$ 247,280 $ 100,294
Jul 21, 2026 $ 0.0107
-3.13%
$ 258,686 $ 62,037
Jul 20, 2026 $ 0.0111
+2.14%
$ 267,039 $ 55,588
Jul 19, 2026 $ 0.0108
-5.66%
$ 261,334 $ 56,839
Jul 18, 2026 $ 0.0115
-9.43%
$ 277,002 $ 58,926
Jul 17, 2026 $ 0.0127
+2.36%
$ 305,839 $ 60,152
Jul 16, 2026 $ 0.0124
-2.53%
$ 298,578 $ 74,778
Jul 15, 2026 $ 0.0127
-11.74%
$ 306,260 $ 91,036
Jul 14, 2026 $ 0.0144
-4.47%
$ 346,836 $ 70,202
Jul 13, 2026 $ 0.0151
+0.65%
$ 355,522 $ 46,001
Jul 12, 2026 $ 0.015
-0.31%
$ 353,348 $ 48,435
Jul 11, 2026 $ 0.015
-1.28%
$ 354,570 $ 59,988
Jul 10, 2026 $ 0.0152
+2.57%
$ 359,150 $ 56,485
Jul 9, 2026 $ 0.0148
-0.27%
$ 350,165 $ 57,328
Jul 8, 2026 $ 0.0149
+45.95%
$ 351,124 $ 101,643
Jul 7, 2026 $ 0.0102
-8.32%
$ 240,585 $ 76,749
Jul 6, 2026 $ 0.0111
-8.05%
$ 262,082 $ 65,860
Jul 5, 2026 $ 0.0121
-13.42%
$ 285,051 $ 49,872
Jul 4, 2026 $ 0.014
+2.76%
$ 329,233 $ 44,181
Jul 3, 2026 $ 0.0136
-3.86%
$ 320,699 $ 73,548
Jul 2, 2026 $ 0.0142
-16.40%
$ 283,633 $ 62,277
Jul 1, 2026 $ 0.0181
-3.53%
$ 361,937 $ 29,055
Jun 30, 2026 $ 0.0187
+6.46%
$ 375,301 $ 57,997
Jun 29, 2026 $ 0.0176
+26.87%
$ 352,436 $ 74,709
Jun 28, 2026 $ 0.0139
+0.71%
$ 277,788 $ 43,966
Jun 27, 2026 $ 0.0138
+3.31%
$ 275,840 $ 47,732
Jun 26, 2026 $ 0.0133
-1.02%
$ 267,000 $ 48,342
Jun 25, 2026 $ 0.0135
-2.30%
$ 269,740 $ 49,562
Jun 24, 2026 $ 0.0138
-28.10%
$ 276,088 $ 86,088
Jun 23, 2026 $ 0.0192
+26.36%
$ 383,989 $ 64,939
Jun 22, 2026 $ 0.0154
+4.19%
$ 307,692 $ 59,557
Jun 21, 2026 $ 0.0147
+3.81%
$ 295,470 $ 73,546
Jun 20, 2026 $ 0.0142
-13.76%
$ 284,418 $ 98,085
Jun 19, 2026 $ 0.0164
+3.55%
$ 329,679 $ 109,585
Jun 18, 2026 $ 0.0159
-4.17%
$ 317,812 $ 112,969
Jun 17, 2026 $ 0.0165
+2.97%
$ 331,653 $ 96,859
Jun 16, 2026 $ 0.0161
-3.22%
$ 322,101 $ 97,930
Jun 15, 2026 $ 0.0166
+5.87%
$ 330,654 $ 124,149
Jun 14, 2026 $ 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
Download