OpenxAI Historical Data

OPENX Page 13
Download
Date Close Price change Market cap Trading volume
Apr 21, 1 AM $ 0.0207
+0.17%
$ 411,644 $ 114,841
Apr 21, 12 AM $ 0.0206
-0.22%
$ 410,952 $ 112,327
Apr 20, 11 PM $ 0.0207
+0.13%
$ 411,860 $ 109,857
Apr 20, 10 PM $ 0.0207
+0.10%
$ 411,328 $ 107,473
Apr 20, 9 PM $ 0.0206
-0.19%
$ 411,081 $ 105,246
Apr 20, 8 PM $ 0.0207
-0.01%
$ 411,883 $ 102,907
Apr 20, 7 PM $ 0.0207
+0.27%
$ 412,276 $ 87,343
Apr 20, 6 PM $ 0.0206
+0.49%
$ 411,162 $ 85,253
Apr 20, 5 PM $ 0.0205
+0.55%
$ 409,141 $ 93,786
Apr 20, 4 PM $ 0.0204
-0.02%
$ 406,910 $ 91,771
Apr 20, 3 PM $ 0.0204
+0.12%
$ 406,986 $ 89,490
Apr 20, 2 PM $ 0.0204
-0.11%
$ 406,514 $ 86,927
Apr 20, 1 PM $ 0.0204
-0.42%
$ 406,962 $ 84,147
Apr 20, 12 PM $ 0.0205
+0.04%
$ 408,271 $ 33,001
Apr 20, 11 AM $ 0.0205
+0.11%
$ 407,980 $ 32,318
Apr 20, 10 AM $ 0.0205
-0.13%
$ 407,564 $ 31,311
Apr 20, 9 AM $ 0.0205
+1.23%
$ 408,080 $ 34,088
Apr 20, 8 AM $ 0.0202
+0.53%
$ 402,991 $ 32,191
Apr 20, 7 AM $ 0.0201
+0.70%
$ 400,786 $ 30,668
Apr 20, 6 AM $ 0.02
-0.16%
$ 398,004 $ 29,487
Apr 20, 5 AM $ 0.02
-0.51%
$ 398,640 $ 28,320
Apr 20, 4 AM $ 0.0201
+1.12%
$ 400,693 $ 27,913
Apr 20, 3 AM $ 0.0199
-0.08%
$ 396,262 $ 28,026
Apr 20, 2 AM $ 0.0199
-1.10%
$ 396,593 $ 27,924
Apr 20, 1 AM $ 0.0202
-0.36%
$ 401,461 $ 27,578
Apr 20, 12 AM $ 0.0202
+0.58%
$ 402,924 $ 27,338
Apr 19, 11 PM $ 0.0201
-0.10%
$ 400,620 $ 29,816
Apr 19, 10 PM $ 0.0201
-0.56%
$ 401,039 $ 29,773
Apr 19, 9 PM $ 0.0203
-0.07%
$ 403,689 $ 29,920
Apr 19, 8 PM $ 0.0203
-0.46%
$ 403,963 $ 30,171
Apr 19, 7 PM $ 0.0204
+0.08%
$ 405,816 $ 30,407
Apr 19, 6 PM $ 0.0203
+2.16%
$ 404,625 $ 30,820
Apr 19, 5 PM $ 0.0199
-0.19%
$ 396,058 $ 20,846
Apr 19, 4 PM $ 0.0199
-0.59%
$ 396,810 $ 20,772
Apr 19, 3 PM $ 0.02
-0.31%
$ 399,153 $ 20,975
Apr 19, 2 PM $ 0.0201
+0.19%
$ 400,375 $ 20,971
Apr 19, 1 PM $ 0.0201
+1.12%
$ 399,622 $ 20,604
Apr 19, 12 PM $ 0.0198
+1.80%
$ 395,194 $ 20,779
Apr 19, 11 AM $ 0.0194
-1.73%
$ 386,845 $ 19,235
Apr 19, 10 AM $ 0.0198
-3.71%
$ 393,671 $ 18,915
Apr 19, 9 AM $ 0.0205
-0.10%
$ 408,836 $ 15,922
Apr 19, 8 AM $ 0.0206
+0.24%
$ 409,252 $ 16,758
Apr 19, 7 AM $ 0.0205
-1.44%
$ 408,279 $ 17,378
Apr 19, 6 AM $ 0.0208
+0.23%
$ 414,402 $ 17,420
Apr 19, 5 AM $ 0.0208
+0.12%
$ 413,460 $ 17,940
Apr 19, 4 AM $ 0.0207
-0.10%
$ 412,968 $ 17,965
Apr 19, 3 AM $ 0.0208
+0.34%
$ 413,373 $ 17,985
Apr 19, 2 AM $ 0.0207
+0.01%
$ 411,989 $ 18,027
Apr 19, 1 AM $ 0.0207
-0.55%
$ 411,929 $ 17,927
Apr 19, 12 AM $ 0.0208
-4.56%
$ 414,226 $ 17,831