OpenxAI Historical Data

OPENX Page 3
Download
Date Close Price change Market cap Trading volume
1:46 PM $ 0.0257
+0.00%
$ 511,799 $ 170,270
1:45 PM $ 0.0257
-0.03%
$ 511,799 $ 169,955
1:44 PM $ 0.0257
+0.00%
$ 512,606 $ 169,955
1:43 PM $ 0.0257
+0.00%
$ 512,606 $ 170,036
1:42 PM $ 0.0258
+0.00%
$ 512,606 $ 170,036
1:41 PM $ 0.0258
+0.00%
$ 512,606 $ 170,037
1:40 PM $ 0.0258
+0.00%
$ 512,606 $ 170,048
1:39 PM $ 0.0257
+0.00%
$ 512,558 $ 169,855
1:38 PM $ 0.0257
+0.00%
$ 512,558 $ 169,855
1:37 PM $ 0.0257
+0.00%
$ 512,558 $ 169,840
1:36 PM $ 0.0257
+0.00%
$ 512,558 $ 169,840
1:35 PM $ 0.0257
+0.00%
$ 512,558 $ 169,723
1:34 PM $ 0.0258
+0.00%
$ 512,979 $ 169,723
1:33 PM $ 0.0258
+0.00%
$ 512,979 $ 169,732
1:32 PM $ 0.0258
+0.00%
$ 512,979 $ 169,732
1:31 PM $ 0.0258
+0.00%
$ 512,979 $ 169,732
1:30 PM $ 0.0258
+0.08%
$ 512,979 $ 169,727
1:29 PM $ 0.0257
+0.00%
$ 512,745 $ 169,390
1:28 PM $ 0.0257
+0.00%
$ 512,745 $ 169,390
1:27 PM $ 0.0257
+0.00%
$ 512,745 $ 169,396
1:26 PM $ 0.0257
+0.00%
$ 512,745 $ 169,396
1:25 PM $ 0.0257
-0.15%
$ 512,745 $ 169,175
1:24 PM $ 0.0258
+0.00%
$ 513,447 $ 169,175
1:23 PM $ 0.0258
+0.00%
$ 513,447 $ 169,173
1:22 PM $ 0.0258
+0.00%
$ 513,447 $ 169,173
1:21 PM $ 0.0258
+0.00%
$ 513,447 $ 169,177
1:20 PM $ 0.0258
-0.03%
$ 513,447 $ 169,182
1:19 PM $ 0.0258
+0.05%
$ 513,544 $ 169,042
1:18 PM $ 0.0258
+0.00%
$ 513,544 $ 169,044
1:17 PM $ 0.0258
+0.00%
$ 513,544 $ 169,044
1:16 PM $ 0.0258
+0.01%
$ 513,544 $ 169,046
1:15 PM $ 0.0258
-0.07%
$ 513,544 $ 169,010
1:14 PM $ 0.0258
+0.00%
$ 513,277 $ 168,948
1:13 PM $ 0.0258
+0.00%
$ 513,277 $ 168,948
1:12 PM $ 0.0258
+0.00%
$ 513,277 $ 168,942
1:11 PM $ 0.0258
+0.00%
$ 513,277 $ 168,942
1:10 PM $ 0.0258
-0.02%
$ 513,277 $ 168,893
1:09 PM $ 0.0258
+0.00%
$ 513,340 $ 168,703
1:08 PM $ 0.0258
+0.00%
$ 513,340 $ 168,703
1:07 PM $ 0.0258
+0.00%
$ 513,340 $ 168,713
1:06 PM $ 0.0258
+0.00%
$ 513,340 $ 168,713
1:05 PM $ 0.0258
+0.00%
$ 513,340 $ 168,527
1:04 PM $ 0.0258
+0.00%
$ 513,340 $ 168,527
1:03 PM $ 0.0258
+0.00%
$ 513,340 $ 168,555
1:02 PM $ 0.0258
+0.00%
$ 513,340 $ 168,555
1:01 PM $ 0.0258
+0.00%
$ 513,340 $ 168,551
1:00 PM $ 0.0258
+0.01%
$ 513,340 $ 168,555
12:59 PM $ 0.0258
+0.00%
$ 513,573 $ 168,278
12:58 PM $ 0.0258
+0.00%
$ 513,573 $ 168,278
12:57 PM $ 0.0258
+0.01%
$ 513,573 $ 168,270