OpenxAI Historical Data

OPENX Page 12
Download
Date Close Price change Market cap Trading volume
Apr 23, 2 AM $ 0.0219
-0.51%
$ 435,816 $ 91,529
Apr 23, 1 AM $ 0.022
-0.05%
$ 438,065 $ 92,251
Apr 23, 12 AM $ 0.022
-0.23%
$ 438,272 $ 92,532
Apr 22, 11 PM $ 0.0221
-0.02%
$ 439,294 $ 92,605
Apr 22, 10 PM $ 0.0221
-0.09%
$ 439,377 $ 92,390
Apr 22, 9 PM $ 0.0221
-0.27%
$ 439,793 $ 93,170
Apr 22, 8 PM $ 0.0221
-0.01%
$ 440,970 $ 94,012
Apr 22, 7 PM $ 0.0221
-0.10%
$ 440,889 $ 94,917
Apr 22, 6 PM $ 0.0222
+0.14%
$ 441,345 $ 95,894
Apr 22, 5 PM $ 0.0221
+0.00%
$ 440,727 $ 111,056
Apr 22, 4 PM $ 0.0221
-0.40%
$ 440,719 $ 111,539
Apr 22, 3 PM $ 0.0222
-1.02%
$ 441,315 $ 111,194
Apr 22, 2 PM $ 0.0224
+0.49%
$ 445,875 $ 101,199
Apr 22, 1 PM $ 0.0223
+0.28%
$ 443,798 $ 98,914
Apr 22, 12 PM $ 0.0222
+7.38%
$ 442,783 $ 96,557
Apr 22, 11 AM $ 0.0207
-1.05%
$ 412,338 $ 83,141
Apr 22, 10 AM $ 0.0209
+0.13%
$ 416,822 $ 80,450
Apr 22, 9 AM $ 0.0209
+0.10%
$ 416,675 $ 79,008
Apr 22, 8 AM $ 0.0209
-0.45%
$ 416,244 $ 77,106
Apr 22, 7 AM $ 0.021
+0.12%
$ 417,945 $ 75,647
Apr 22, 6 AM $ 0.021
-0.06%
$ 417,448 $ 74,970
Apr 22, 5 AM $ 0.021
-1.64%
$ 417,720 $ 75,782
Apr 22, 4 AM $ 0.0213
+0.16%
$ 424,673 $ 72,242
Apr 22, 3 AM $ 0.0213
+1.33%
$ 423,989 $ 72,298
Apr 22, 2 AM $ 0.021
-0.03%
$ 418,418 $ 73,044
Apr 22, 1 AM $ 0.021
+0.25%
$ 418,538 $ 73,621
Apr 22, 12 AM $ 0.021
+0.15%
$ 417,487 $ 74,666
Apr 21, 11 PM $ 0.0209
-0.14%
$ 416,868 $ 75,504
Apr 21, 10 PM $ 0.021
-0.68%
$ 417,459 $ 76,201
Apr 21, 9 PM $ 0.0211
-0.08%
$ 420,142 $ 76,463
Apr 21, 8 PM $ 0.0211
+0.17%
$ 420,473 $ 76,793
Apr 21, 7 PM $ 0.0211
-0.11%
$ 419,743 $ 90,318
Apr 21, 6 PM $ 0.0211
+0.70%
$ 420,216 $ 90,284
Apr 21, 5 PM $ 0.021
+0.34%
$ 417,305 $ 83,191
Apr 21, 4 PM $ 0.0209
+0.08%
$ 415,902 $ 76,610
Apr 21, 3 PM $ 0.0209
-0.09%
$ 415,558 $ 77,290
Apr 21, 2 PM $ 0.0209
+0.24%
$ 415,914 $ 78,322
Apr 21, 1 PM $ 0.0208
-0.11%
$ 414,868 $ 79,508
Apr 21, 12 PM $ 0.0209
-0.39%
$ 415,328 $ 129,612
Apr 21, 11 AM $ 0.0209
-0.08%
$ 416,953 $ 129,598
Apr 21, 10 AM $ 0.0209
-0.18%
$ 416,479 $ 129,307
Apr 21, 9 AM $ 0.021
-0.01%
$ 417,217 $ 128,348
Apr 21, 8 AM $ 0.021
+0.15%
$ 417,241 $ 128,294
Apr 21, 7 AM $ 0.0209
+0.99%
$ 416,620 $ 127,627
Apr 21, 6 AM $ 0.0207
+0.51%
$ 412,535 $ 126,751
Apr 21, 5 AM $ 0.0206
-0.03%
$ 410,441 $ 123,986
Apr 21, 4 AM $ 0.0206
-0.03%
$ 410,546 $ 122,191
Apr 21, 3 AM $ 0.0206
-0.28%
$ 410,829 $ 119,686
Apr 21, 2 AM $ 0.0207
+0.09%
$ 411,997 $ 117,059
Apr 21, 1 AM $ 0.0207
+0.17%
$ 411,644 $ 114,841