OpenxAI Historical Data

OPENX Page 29
Download
Date Close Price change Market cap Trading volume
Mar 19, 6 AM $ 0.0258
-1.48%
$ 488,159 $ 212,173
Mar 19, 5 AM $ 0.0262
-0.06%
$ 495,493 $ 212,292
Mar 19, 4 AM $ 0.0262
-0.42%
$ 495,451 $ 210,448
Mar 19, 3 AM $ 0.0262
+0.69%
$ 496,729 $ 214,662
Mar 19, 2 AM $ 0.026
+0.12%
$ 492,624 $ 213,035
Mar 19, 1 AM $ 0.026
-0.14%
$ 492,036 $ 211,451
Mar 19, 12 AM $ 0.026
-0.14%
$ 492,713 $ 209,705
Mar 18, 11 PM $ 0.0261
+1.11%
$ 493,788 $ 208,943
Mar 18, 10 PM $ 0.0258
+0.31%
$ 488,888 $ 206,831
Mar 18, 9 PM $ 0.0257
+1.55%
$ 487,697 $ 206,365
Mar 18, 8 PM $ 0.0253
-0.63%
$ 479,721 $ 202,896
Mar 18, 7 PM $ 0.0255
-0.48%
$ 482,940 $ 204,869
Mar 18, 6 PM $ 0.0257
-1.53%
$ 486,803 $ 201,669
Mar 18, 5 PM $ 0.0261
+0.21%
$ 494,383 $ 216,275
Mar 18, 4 PM $ 0.0261
+1.44%
$ 494,083 $ 218,319
Mar 18, 3 PM $ 0.0257
-1.00%
$ 486,414 $ 230,879
Mar 18, 2 PM $ 0.0259
-1.00%
$ 491,336 $ 240,836
Mar 18, 1 PM $ 0.0262
-0.05%
$ 496,323 $ 249,079
Mar 18, 12 PM $ 0.0262
-1.03%
$ 496,457 $ 294,330
Mar 18, 11 AM $ 0.0265
-2.64%
$ 501,256 $ 296,911
Mar 18, 10 AM $ 0.0272
-0.35%
$ 514,795 $ 343,937
Mar 18, 9 AM $ 0.0273
+0.50%
$ 517,073 $ 343,495
Mar 18, 8 AM $ 0.0272
-0.31%
$ 514,236 $ 344,668
Mar 18, 7 AM $ 0.0272
-0.53%
$ 515,857 $ 344,814
Mar 18, 6 AM $ 0.0274
+6.26%
$ 518,860 $ 346,228
Mar 18, 5 AM $ 0.0257
+0.38%
$ 487,352 $ 335,137
Mar 18, 4 AM $ 0.0256
-2.08%
$ 485,127 $ 336,275
Mar 18, 3 AM $ 0.0262
-0.21%
$ 495,457 $ 337,710
Mar 18, 2 AM $ 0.0262
+1.58%
$ 496,532 $ 340,658
Mar 18, 1 AM $ 0.0258
+1.16%
$ 488,998 $ 339,842
Mar 18, 12 AM $ 0.0255
+2.76%
$ 470,614 $ 340,086
Mar 17, 11 PM $ 0.0248
+0.39%
$ 457,793 $ 366,742
Mar 17, 10 PM $ 0.0247
+0.25%
$ 455,999 $ 367,817
Mar 17, 9 PM $ 0.0246
+0.07%
$ 454,500 $ 371,497
Mar 17, 8 PM $ 0.0246
-3.18%
$ 454,297 $ 372,760
Mar 17, 7 PM $ 0.0255
-0.06%
$ 469,947 $ 374,908
Mar 17, 6 PM $ 0.0255
-4.71%
$ 470,665 $ 377,285
Mar 17, 5 PM $ 0.0268
+0.97%
$ 494,267 $ 367,801
Mar 17, 4 PM $ 0.0264
+7.83%
$ 487,527 $ 367,619
Mar 17, 3 PM $ 0.0245
-5.57%
$ 448,903 $ 281,605
Mar 17, 2 PM $ 0.0259
+8.05%
$ 477,606 $ 341,136
Mar 17, 1 PM $ 0.0239
-12.36%
$ 440,063 $ 330,864
Mar 17, 12 PM $ 0.0277
-0.13%
$ 510,515 $ 81,410
Mar 17, 11 AM $ 0.0277
-21.43%
$ 511,081 $ 300,762
Mar 17, 10 AM $ 0.0353
-0.29%
$ 650,558 $ 257,352
Mar 17, 9 AM $ 0.0354
-0.03%
$ 652,791 $ 261,074
Mar 17, 8 AM $ 0.0354
-0.40%
$ 652,372 $ 262,948
Mar 17, 7 AM $ 0.0355
+0.10%
$ 654,461 $ 266,066
Mar 17, 6 AM $ 0.0355
+0.15%
$ 655,152 $ 268,027
Mar 17, 5 AM $ 0.0355
-0.07%
$ 654,176 $ 268,866