OpenxAI Historical Data

OPENX Page 31
Download
Date Close Price change Market cap Trading volume
Mar 15, 3 AM $ 0.035
-0.91%
$ 644,786 $ 278,873
Mar 15, 2 AM $ 0.0353
-5.51%
$ 650,734 $ 282,268
Mar 15, 1 AM $ 0.0373
-6.11%
$ 688,665 $ 272,926
Mar 15, 12 AM $ 0.0398
+0.01%
$ 733,324 $ 264,728
Mar 14, 11 PM $ 0.0397
+0.08%
$ 732,331 $ 265,759
Mar 14, 10 PM $ 0.0397
+0.06%
$ 732,038 $ 264,809
Mar 14, 9 PM $ 0.0397
+0.16%
$ 732,933 $ 266,226
Mar 14, 8 PM $ 0.0396
-0.53%
$ 730,898 $ 266,134
Mar 14, 7 PM $ 0.0399
+0.04%
$ 735,216 $ 265,851
Mar 14, 6 PM $ 0.0399
-0.12%
$ 735,047 $ 251,475
Mar 14, 5 PM $ 0.0399
-0.08%
$ 736,332 $ 250,637
Mar 14, 4 PM $ 0.04
-0.19%
$ 736,982 $ 268,994
Mar 14, 3 PM $ 0.04
+0.12%
$ 738,294 $ 269,443
Mar 14, 2 PM $ 0.04
+0.18%
$ 738,110 $ 270,674
Mar 14, 1 PM $ 0.0399
+0.01%
$ 736,397 $ 272,129
Mar 14, 12 PM $ 0.0399
+0.12%
$ 736,358 $ 272,501
Mar 14, 11 AM $ 0.0399
+0.47%
$ 735,443 $ 274,358
Mar 14, 10 AM $ 0.0397
-0.19%
$ 732,162 $ 273,952
Mar 14, 9 AM $ 0.0398
+0.04%
$ 734,162 $ 273,646
Mar 14, 8 AM $ 0.0398
-0.15%
$ 733,873 $ 273,850
Mar 14, 7 AM $ 0.0399
-0.04%
$ 734,965 $ 274,420
Mar 14, 6 AM $ 0.0399
+1.07%
$ 736,333 $ 272,710
Mar 14, 5 AM $ 0.0395
-0.35%
$ 728,553 $ 272,735
Mar 14, 4 AM $ 0.0397
+0.04%
$ 731,485 $ 274,688
Mar 14, 3 AM $ 0.0397
+0.33%
$ 731,182 $ 274,415
Mar 14, 2 AM $ 0.0396
+0.23%
$ 729,424 $ 274,356
Mar 14, 1 AM $ 0.0394
-0.22%
$ 726,270 $ 274,117
Mar 14, 12 AM $ 0.0395
-0.68%
$ 727,901 $ 273,328
Mar 13, 11 PM $ 0.0397
-0.61%
$ 732,678 $ 269,379
Mar 13, 10 PM $ 0.0399
-0.51%
$ 736,563 $ 268,977
Mar 13, 9 PM $ 0.0401
-1.32%
$ 740,358 $ 262,773
Mar 13, 8 PM $ 0.0407
+0.24%
$ 750,271 $ 252,550
Mar 13, 7 PM $ 0.0407
+0.57%
$ 749,633 $ 243,151
Mar 13, 6 PM $ 0.0404
+0.04%
$ 745,213 $ 260,432
Mar 13, 5 PM $ 0.0404
-0.71%
$ 744,253 $ 262,342
Mar 13, 4 PM $ 0.0406
-0.66%
$ 749,243 $ 242,846
Mar 13, 3 PM $ 0.0409
-1.01%
$ 754,281 $ 243,111
Mar 13, 2 PM $ 0.0413
-0.32%
$ 760,828 $ 241,768
Mar 13, 1 PM $ 0.0414
+0.73%
$ 763,299 $ 244,798
Mar 13, 12 PM $ 0.0411
+0.02%
$ 757,643 $ 243,795
Mar 13, 11 AM $ 0.0411
-0.47%
$ 757,851 $ 243,823
Mar 13, 10 AM $ 0.0413
+1.19%
$ 762,065 $ 242,381
Mar 13, 9 AM $ 0.0408
+0.49%
$ 752,094 $ 242,054
Mar 13, 8 AM $ 0.0406
+0.28%
$ 748,462 $ 242,176
Mar 13, 7 AM $ 0.0405
+0.07%
$ 746,338 $ 241,848
Mar 13, 6 AM $ 0.0405
-0.32%
$ 746,079 $ 243,003
Mar 13, 5 AM $ 0.0406
+0.60%
$ 748,499 $ 242,194
Mar 13, 4 AM $ 0.0403
-0.02%
$ 744,046 $ 240,197
Mar 13, 3 AM $ 0.0403
-0.32%
$ 743,287 $ 239,992
Mar 13, 2 AM $ 0.0405
+0.03%
$ 746,505 $ 244,151