OpenxAI Historical Data

OPENX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0258
+0.00%
$ 513,034 $ 168,969
Yesterday $ 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
Apr 26, 2026 $ 0.0249
+5.89%
$ 488,569 $ 89,112
Apr 25, 2026 $ 0.0235
+2.15%
$ 468,788 $ 87,080
Apr 24, 2026 $ 0.023
+2.70%
$ 458,123 $ 84,171
Apr 23, 2026 $ 0.0224
+1.52%
$ 445,956 $ 82,967
Apr 22, 2026 $ 0.0221
+5.38%
$ 439,483 $ 92,605
Apr 21, 2026 $ 0.0209
+1.22%
$ 416,459 $ 75,504
Apr 20, 2026 $ 0.0207
+2.81%
$ 410,524 $ 109,857
Apr 19, 2026 $ 0.0201
-7.70%
$ 401,347 $ 29,816
Apr 18, 2026 $ 0.0218
-7.37%
$ 434,935 $ 20,992
Apr 17, 2026 $ 0.0235
+18.36%
$ 468,786 $ 49,236
Apr 16, 2026 $ 0.0199
-0.16%
$ 396,239 $ 35,415
Apr 15, 2026 $ 0.0199
-0.53%
$ 396,428 $ 62,265
Apr 14, 2026 $ 0.0201
-9.16%
$ 399,260 $ 58,676
Apr 13, 2026 $ 0.0221
+0.11%
$ 440,471 $ 48,921
Apr 12, 2026 $ 0.0221
-3.62%
$ 419,695 $ 43,413
Apr 11, 2026 $ 0.0229
-0.89%
$ 434,867 $ 30,723
Apr 10, 2026 $ 0.0231
+0.29%
$ 438,581 $ 36,460
Apr 9, 2026 $ 0.023
-0.08%
$ 437,413 $ 27,935
Apr 8, 2026 $ 0.0231
+5.65%
$ 436,877 $ 44,789
Apr 7, 2026 $ 0.0219
+0.02%
$ 413,990 $ 56,825
Apr 6, 2026 $ 0.0219
+1.30%
$ 413,893 $ 41,444
Apr 5, 2026 $ 0.0216
+1.50%
$ 408,589 $ 21,033
Apr 4, 2026 $ 0.0213
-5.10%
$ 403,199 $ 99,038
Apr 3, 2026 $ 0.0224
+0.78%
$ 424,703 $ 93,538
Apr 2, 2026 $ 0.0222
-0.96%
$ 420,900 $ 81,407
Apr 1, 2026 $ 0.0225
-6.95%
$ 425,420 $ 93,203
Mar 31, 2026 $ 0.0241
+1.20%
$ 457,213 $ 111,920
Mar 30, 2026 $ 0.0239
-0.40%
$ 452,045 $ 136,382
Mar 29, 2026 $ 0.024
+5.09%
$ 454,199 $ 186,872
Mar 28, 2026 $ 0.0228
+1.79%
$ 432,215 $ 137,249
Mar 27, 2026 $ 0.0224
-4.97%
$ 424,675 $ 159,659
Download