OpenxAI Historical Data

OPENX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0236
-10.13%
$ 446,740 $ 162,596
Mar 25, 2026 $ 0.0262
+1.35%
$ 497,110 $ 218,758
Mar 24, 2026 $ 0.0259
+6.00%
$ 490,855 $ 261,424
Mar 23, 2026 $ 0.0244
+5.28%
$ 463,091 $ 293,994
Mar 22, 2026 $ 0.0232
+2.22%
$ 439,344 $ 281,398
Mar 21, 2026 $ 0.0227
-3.43%
$ 430,153 $ 219,679
Mar 20, 2026 $ 0.0235
+2.51%
$ 444,600 $ 216,200
Mar 19, 2026 $ 0.0229
-12.15%
$ 433,433 $ 237,142
Mar 18, 2026 $ 0.0261
+4.97%
$ 493,383 $ 208,943
Mar 17, 2026 $ 0.0248
-33.84%
$ 457,793 $ 366,742
Mar 16, 2026 $ 0.0375
+6.19%
$ 691,899 $ 254,083
Mar 15, 2026 $ 0.0353
-11.14%
$ 651,586 $ 295,651
Mar 14, 2026 $ 0.0397
-0.07%
$ 733,252 $ 265,759
Mar 13, 2026 $ 0.0397
+0.17%
$ 732,855 $ 269,379
Mar 12, 2026 $ 0.0397
-1.05%
$ 731,468 $ 241,527
Mar 11, 2026 $ 0.0401
+1.76%
$ 739,199 $ 263,357
Mar 10, 2026 $ 0.0394
+7.21%
$ 726,442 $ 270,685
Mar 9, 2026 $ 0.0368
+4.17%
$ 625,895 $ 284,766
Mar 8, 2026 $ 0.0353
-0.86%
$ 600,898 $ 79,269
Mar 7, 2026 $ 0.0356
-0.29%
$ 606,097 $ 71,237
Mar 6, 2026 $ 0.0357
-2.07%
$ 607,847 $ 110,765
Mar 5, 2026 $ 0.0364
+4.26%
$ 620,664 $ 78,914
Mar 4, 2026 $ 0.035
+29.32%
$ 551,975 $ 107,057
Mar 3, 2026 $ 0.027
-7.98%
$ 426,818 $ 78,875
Mar 2, 2026 $ 0.0294
+6.87%
$ 463,841 $ 53,120
Mar 1, 2026 $ 0.0275
-1.15%
$ 434,033 $ 51,952
Feb 28, 2026 $ 0.0278
+3.31%
$ 439,292 $ 61,678
Feb 27, 2026 $ 0.0269
+0.54%
$ 425,217 $ 90,017
Feb 26, 2026 $ 0.0268
-10.21%
$ 422,948 $ 100,703
Feb 25, 2026 $ 0.0298
+10.40%
$ 470,959 $ 80,670
Feb 24, 2026 $ 0.027
+5.29%
$ 426,580 $ 65,597
Feb 23, 2026 $ 0.0257
-7.10%
$ 395,980 $ 49,173
Feb 22, 2026 $ 0.0276
-9.65%
$ 426,238 $ 104,663
Feb 21, 2026 $ 0.0306
-0.11%
$ 471,969 $ 116,450
Feb 20, 2026 $ 0.0306
-1.20%
$ 472,491 $ 296,392
Feb 19, 2026 $ 0.031
-3.22%
$ 431,762 $ 1.1 million
Feb 18, 2026 $ 0.032
+2.92%
$ 446,071 $ 1.39 million
Feb 17, 2026 $ 0.0311
-0.27%
$ 430,099 $ 1.39 million
Feb 16, 2026 $ 0.0312
+3.20%
$ 431,249 $ 1.24 million
Feb 15, 2026 $ 0.0302
-9.71%
$ 417,911 $ 1.18 million
Feb 14, 2026 $ 0.0335
+5.22%
$ 462,858 $ 1.41 million
Feb 13, 2026 $ 0.0318
+10.18%
$ 439,892 $ 1.31 million
Feb 12, 2026 $ 0.0289
+2.91%
$ 399,260 $ 1.3 million
Feb 11, 2026 $ 0.0281
-17.01%
$ 387,804 $ 1.25 million
Feb 10, 2026 $ 0.0338
-7.53%
$ 467,420 $ 854,145
Feb 9, 2026 $ 0.0366
-12.96%
$ 505,323 $ 1.04 million
Feb 8, 2026 $ 0.042
+3.66%
$ 580,725 $ 830,150
Feb 7, 2026 $ 0.0405
+6.09%
$ 560,046 $ 819,458
Feb 6, 2026 $ 0.0382
+9.03%
$ 528,426 $ 944,069
Feb 5, 2026 $ 0.035
-6.89%
$ 484,176 $ 887,523