OpenxAI Historical Data

OPENX Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 11 AM $ 0.0258
+0.03%
$ 513,457 $ 90,565
May 11, 10 AM $ 0.0258
-1.71%
$ 513,291 $ 90,378
May 11, 9 AM $ 0.0262
+0.02%
$ 522,198 $ 87,192
May 11, 8 AM $ 0.0262
-1.46%
$ 522,107 $ 86,652
May 11, 7 AM $ 0.0266
-0.37%
$ 529,846 $ 86,145
May 11, 6 AM $ 0.0267
-2.55%
$ 531,991 $ 85,758
May 11, 5 AM $ 0.0274
-0.03%
$ 545,731 $ 79,877
May 11, 4 AM $ 0.0274
-0.26%
$ 545,903 $ 79,266
May 11, 3 AM $ 0.0275
-0.28%
$ 548,060 $ 80,381
May 11, 2 AM $ 0.0276
-0.03%
$ 549,756 $ 80,270
May 11, 1 AM $ 0.0276
-0.20%
$ 549,922 $ 80,426
May 11, 12 AM $ 0.0277
+0.05%
$ 551,767 $ 80,984
May 10, 11 PM $ 0.0277
+0.52%
$ 551,927 $ 80,790
May 10, 10 PM $ 0.0276
+0.79%
$ 549,245 $ 91,396
May 10, 9 PM $ 0.0274
-0.80%
$ 544,946 $ 91,239
May 10, 8 PM $ 0.0276
-0.59%
$ 549,265 $ 89,893
May 10, 7 PM $ 0.0277
-0.12%
$ 552,501 $ 64,781
May 10, 6 PM $ 0.0278
-0.16%
$ 553,186 $ 64,820
May 10, 5 PM $ 0.0279
+2.58%
$ 554,934 $ 65,350
May 10, 4 PM $ 0.0272
+0.30%
$ 541,565 $ 62,532
May 10, 3 PM $ 0.0271
+0.32%
$ 539,773 $ 62,249
May 10, 2 PM $ 0.027
-0.11%
$ 538,043 $ 61,556
May 10, 1 PM $ 0.027
+0.05%
$ 538,346 $ 61,902
May 10, 12 PM $ 0.027
+0.04%
$ 538,074 $ 61,780
May 10, 11 AM $ 0.027
+0.17%
$ 537,850 $ 61,576
May 10, 10 AM $ 0.027
-0.19%
$ 536,926 $ 61,564
May 10, 9 AM $ 0.027
+0.26%
$ 538,153 $ 61,224
May 10, 8 AM $ 0.0269
-0.69%
$ 536,116 $ 61,251
May 10, 7 AM $ 0.0271
-0.10%
$ 540,050 $ 59,846
May 10, 6 AM $ 0.0272
-0.06%
$ 541,046 $ 59,075
May 10, 5 AM $ 0.0272
-0.25%
$ 541,634 $ 57,310
May 10, 4 AM $ 0.0272
+0.64%
$ 542,269 $ 57,016
May 10, 3 AM $ 0.0271
+0.20%
$ 539,042 $ 54,933
May 10, 2 AM $ 0.027
-0.28%
$ 538,363 $ 54,583
May 10, 1 AM $ 0.0271
+0.17%
$ 539,982 $ 53,610
May 10, 12 AM $ 0.0271
+0.31%
$ 539,054 $ 52,736
May 9, 11 PM $ 0.027
-0.11%
$ 537,064 $ 51,590
May 9, 10 PM $ 0.027
+0.08%
$ 537,678 $ 39,496
May 9, 9 PM $ 0.027
+0.23%
$ 537,572 $ 39,337
May 9, 8 PM $ 0.0269
-0.04%
$ 536,345 $ 45,385
May 9, 7 PM $ 0.0269
+0.05%
$ 536,564 $ 46,512
May 9, 6 PM $ 0.027
+0.98%
$ 536,985 $ 56,830
May 9, 5 PM $ 0.0267
+0.16%
$ 532,329 $ 56,111
May 9, 4 PM $ 0.0267
+0.07%
$ 531,477 $ 56,182
May 9, 3 PM $ 0.0267
-0.24%
$ 531,113 $ 59,779
May 9, 2 PM $ 0.0268
+0.11%
$ 533,634 $ 63,221
May 9, 1 PM $ 0.0268
-0.11%
$ 533,062 $ 63,495
May 9, 12 PM $ 0.0268
+0.24%
$ 533,807 $ 63,416
May 9, 11 AM $ 0.0267
-0.28%
$ 531,104 $ 63,079
May 9, 10 AM $ 0.0267
+0.15%
$ 531,180 $ 64,123