OpenxAI Historical Data

OPENX Page 28
Download
Date Close Price change Market cap Trading volume
Mar 21, 7 AM $ 0.0235
-0.10%
$ 445,870 $ 229,718
Mar 21, 6 AM $ 0.0235
-0.02%
$ 445,837 $ 229,025
Mar 21, 5 AM $ 0.0236
+0.51%
$ 446,978 $ 225,918
Mar 21, 4 AM $ 0.0235
+0.07%
$ 444,731 $ 224,194
Mar 21, 3 AM $ 0.0235
+0.00%
$ 444,723 $ 223,259
Mar 21, 2 AM $ 0.0235
-0.29%
$ 444,361 $ 221,949
Mar 21, 1 AM $ 0.0235
-0.34%
$ 444,812 $ 219,840
Mar 21, 12 AM $ 0.0235
+0.12%
$ 445,154 $ 218,107
Mar 20, 11 PM $ 0.0235
-0.25%
$ 444,308 $ 216,200
Mar 20, 10 PM $ 0.0235
+0.02%
$ 445,652 $ 215,140
Mar 20, 9 PM $ 0.0235
+0.01%
$ 445,556 $ 213,505
Mar 20, 8 PM $ 0.0235
+0.09%
$ 445,606 $ 213,065
Mar 20, 7 PM $ 0.0235
+2.60%
$ 445,223 $ 217,807
Mar 20, 6 PM $ 0.0229
-1.52%
$ 433,936 $ 210,177
Mar 20, 5 PM $ 0.0233
-3.42%
$ 440,624 $ 208,159
Mar 20, 4 PM $ 0.0241
+0.50%
$ 456,436 $ 205,497
Mar 20, 3 PM $ 0.024
+0.41%
$ 454,231 $ 204,431
Mar 20, 2 PM $ 0.0239
+0.73%
$ 452,455 $ 207,229
Mar 20, 1 PM $ 0.0237
-0.06%
$ 449,408 $ 219,857
Mar 20, 12 PM $ 0.0237
+1.43%
$ 449,669 $ 223,583
Mar 20, 11 AM $ 0.0234
+0.33%
$ 442,733 $ 230,490
Mar 20, 10 AM $ 0.0233
-0.60%
$ 440,925 $ 231,055
Mar 20, 9 AM $ 0.0236
+0.04%
$ 446,067 $ 230,778
Mar 20, 8 AM $ 0.0235
+2.37%
$ 446,018 $ 226,790
Mar 20, 7 AM $ 0.023
-0.25%
$ 435,401 $ 226,323
Mar 20, 6 AM $ 0.023
-0.06%
$ 436,512 $ 227,480
Mar 20, 5 AM $ 0.0231
+0.19%
$ 436,999 $ 229,297
Mar 20, 4 AM $ 0.0231
+0.52%
$ 436,661 $ 230,992
Mar 20, 3 AM $ 0.0229
+0.20%
$ 434,556 $ 231,362
Mar 20, 2 AM $ 0.0229
-0.27%
$ 433,685 $ 232,496
Mar 20, 1 AM $ 0.0229
+0.22%
$ 434,580 $ 234,367
Mar 20, 12 AM $ 0.0229
+0.06%
$ 433,700 $ 235,678
Mar 19, 11 PM $ 0.0229
-0.14%
$ 433,433 $ 237,142
Mar 19, 10 PM $ 0.0229
+0.21%
$ 434,169 $ 238,328
Mar 19, 9 PM $ 0.0229
-0.01%
$ 433,266 $ 237,712
Mar 19, 8 PM $ 0.0229
+0.08%
$ 433,376 $ 239,055
Mar 19, 7 PM $ 0.0229
+1.01%
$ 433,025 $ 234,989
Mar 19, 6 PM $ 0.0226
-1.01%
$ 428,882 $ 237,996
Mar 19, 5 PM $ 0.0229
+3.13%
$ 433,357 $ 240,803
Mar 19, 4 PM $ 0.0222
-0.20%
$ 420,027 $ 239,180
Mar 19, 3 PM $ 0.0222
+0.51%
$ 420,986 $ 242,109
Mar 19, 2 PM $ 0.0222
+3.64%
$ 420,928 $ 239,132
Mar 19, 1 PM $ 0.0214
-3.83%
$ 404,978 $ 223,006
Mar 19, 12 PM $ 0.0221
-11.06%
$ 418,096 $ 218,166
Mar 19, 11 AM $ 0.0248
-2.64%
$ 470,097 $ 211,621
Mar 19, 10 AM $ 0.0255
+0.00%
$ 482,900 $ 210,949
Mar 19, 9 AM $ 0.0255
-0.02%
$ 482,771 $ 210,793
Mar 19, 8 AM $ 0.0255
+0.09%
$ 482,857 $ 210,463
Mar 19, 7 AM $ 0.0255
-1.06%
$ 482,577 $ 209,840
Mar 19, 6 AM $ 0.0258
-1.48%
$ 488,159 $ 212,173