OpenxAI Historical Data

OPENX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0376
-6.21%
$ 520,077 $ 1.03 million
Feb 3, 2026 $ 0.0401
-12.06%
$ 554,398 $ 1.16 million
Feb 2, 2026 $ 0.0456
-1.52%
$ 630,398 $ 1.05 million
Feb 1, 2026 $ 0.0463
-4.20%
$ 640,101 $ 1.13 million
Jan 31, 2026 $ 0.0483
-8.81%
$ 662,883 $ 1.27 million
Jan 30, 2026 $ 0.053
-9.18%
$ 726,982 $ 1.07 million
Jan 29, 2026 $ 0.0583
-0.93%
$ 785,753 $ 1.15 million
Jan 28, 2026 $ 0.0589
-0.78%
$ 793,174 $ 1.18 million
Jan 27, 2026 $ 0.0594
+1.19%
$ 799,473 $ 1.11 million
Jan 26, 2026 $ 0.0587
+4.05%
$ 790,040 $ 1.19 million
Jan 25, 2026 $ 0.0564
-4.81%
$ 759,277 $ 1.1 million
Jan 24, 2026 $ 0.0592
+2.17%
$ 797,663 $ 1.14 million
Jan 23, 2026 $ 0.058
+2.49%
$ 780,687 $ 1.06 million
Jan 22, 2026 $ 0.0566
-1.92%
$ 761,933 $ 1.26 million
Jan 21, 2026 $ 0.0577
-4.39%
$ 776,695 $ 1.13 million
Jan 20, 2026 $ 0.0603
-21.10%
$ 812,289 $ 828,088
Jan 19, 2026 $ 0.0764
-7.72%
$ 1.03 million $ 676,794
Jan 18, 2026 $ 0.0828
-0.66%
$ 1.12 million $ 705,679
Jan 17, 2026 $ 0.0834
-2.06%
$ 1.12 million $ 743,132
Jan 16, 2026 $ 0.0851
-2.04%
$ 1.13 million $ 676,189
Jan 15, 2026 $ 0.0869
-16.52%
$ 1.15 million $ 573,204
Jan 14, 2026 $ 0.104
+10.40%
$ 1.38 million $ 600,464
Jan 13, 2026 $ 0.0943
+8.43%
$ 1.25 million $ 741,821
Jan 12, 2026 $ 0.0869
-1.47%
$ 1.15 million $ 576,204
Jan 11, 2026 $ 0.0882
-3.70%
$ 1.17 million $ 554,329
Jan 10, 2026 $ 0.0916
+1.02%
$ 1.21 million $ 546,111
Jan 9, 2026 $ 0.0907
-8.08%
$ 1.2 million $ 644,014
Jan 8, 2026 $ 0.0987
-4.31%
$ 1.31 million $ 639,432
Jan 7, 2026 $ 0.103
-8.47%
$ 1.37 million $ 610,417
Jan 6, 2026 $ 0.108
-25.87%
$ 1.43 million $ 258,869
Jan 5, 2026 $ 0.145
+58.77%
$ 1.93 million $ 633,287
Jan 4, 2026 $ 0.0915
+16.86%
$ 1.21 million $ 522,755
Jan 3, 2026 $ 0.0783
-4.26%
$ 1.04 million $ 606,145
Jan 2, 2026 $ 0.0817
-4.46%
$ 1.08 million $ 613,647
Jan 1, 2026 $ 0.0855
-1.09%
$ 1.13 million $ 483,077
Dec 31, 2025 $ 0.0869
+0.48%
$ 1.15 million $ 617,647
Dec 30, 2025 $ 0.0865
-3.40%
$ 1.15 million $ 583,129
Dec 29, 2025 $ 0.0896
+5.61%
$ 1.19 million $ 561,778
Dec 28, 2025 $ 0.0854
-0.08%
$ 1.12 million $ 581,720
Dec 27, 2025 $ 0.0853
-5.01%
$ 1.13 million $ 528,329
Dec 26, 2025 $ 0.0899
-0.57%
$ 1.19 million $ 578,182
Dec 25, 2025 $ 0.0905
+1.45%
$ 1.2 million $ 559,401
Dec 24, 2025 $ 0.0894
+10.08%
$ 1.18 million $ 625,130
Dec 23, 2025 $ 0.0813
-7.69%
$ 1.08 million $ 634,059
Dec 22, 2025 $ 0.0879
+7.11%
$ 1.17 million $ 668,224
Dec 21, 2025 $ 0.0821
-13.39%
$ 1.09 million $ 649,973
Dec 20, 2025 $ 0.0951
-2.14%
$ 1.26 million $ 669,567
Dec 19, 2025 $ 0.0954
-7.77%
$ 1.29 million $ 646,319
Dec 18, 2025 $ 0.104
-1.39%
$ 1.32 million $ 542,013
Dec 17, 2025 $ 0.105
-9.98%
$ 1.34 million $ 557,854