OpenxAI Historical Data

OPENX Page 32
Download
Date Close Price change Market cap Trading volume
Mar 13, 2 AM $ 0.0405
+0.03%
$ 746,505 $ 244,151
Mar 13, 1 AM $ 0.0405
+0.27%
$ 747,639 $ 242,546
Mar 13, 12 AM $ 0.0404
+1.80%
$ 744,629 $ 242,275
Mar 12, 11 PM $ 0.0397
+0.07%
$ 731,468 $ 241,527
Mar 12, 10 PM $ 0.0396
-0.12%
$ 730,922 $ 259,788
Mar 12, 9 PM $ 0.0397
+0.00%
$ 731,768 $ 264,433
Mar 12, 8 PM $ 0.0397
+0.00%
$ 731,802 $ 272,985
Mar 12, 7 PM $ 0.0397
+0.57%
$ 731,776 $ 282,490
Mar 12, 6 PM $ 0.0395
+1.22%
$ 727,804 $ 263,746
Mar 12, 5 PM $ 0.039
-0.68%
$ 719,055 $ 259,044
Mar 12, 4 PM $ 0.0392
-1.08%
$ 723,273 $ 258,884
Mar 12, 3 PM $ 0.0396
+0.05%
$ 730,493 $ 258,835
Mar 12, 2 PM $ 0.0395
-2.38%
$ 728,799 $ 258,600
Mar 12, 1 PM $ 0.0405
-0.14%
$ 746,757 $ 255,575
Mar 12, 12 PM $ 0.0407
+0.20%
$ 749,832 $ 255,209
Mar 12, 11 AM $ 0.0405
+0.60%
$ 747,144 $ 253,566
Mar 12, 10 AM $ 0.0403
-0.32%
$ 743,053 $ 254,743
Mar 12, 9 AM $ 0.0404
+0.67%
$ 745,525 $ 254,248
Mar 12, 8 AM $ 0.0402
+1.04%
$ 740,585 $ 253,639
Mar 12, 7 AM $ 0.0398
+0.47%
$ 733,465 $ 254,050
Mar 12, 6 AM $ 0.0396
-0.30%
$ 729,379 $ 253,551
Mar 12, 5 AM $ 0.0397
+0.15%
$ 731,252 $ 254,574
Mar 12, 4 AM $ 0.0396
-0.91%
$ 731,077 $ 256,304
Mar 12, 3 AM $ 0.04
+0.10%
$ 737,787 $ 260,667
Mar 12, 2 AM $ 0.04
-0.33%
$ 737,477 $ 259,523
Mar 12, 1 AM $ 0.0401
+0.11%
$ 739,165 $ 261,699
Mar 12, 12 AM $ 0.0401
-0.06%
$ 738,752 $ 263,344
Mar 11, 11 PM $ 0.0401
-1.14%
$ 739,202 $ 263,357
Mar 11, 10 PM $ 0.0406
+0.00%
$ 748,006 $ 242,875
Mar 11, 9 PM $ 0.0406
+0.05%
$ 747,996 $ 243,372
Mar 11, 8 PM $ 0.0405
-0.03%
$ 747,648 $ 244,426
Mar 11, 7 PM $ 0.0406
+0.01%
$ 747,888 $ 270,586
Mar 11, 6 PM $ 0.0406
-0.02%
$ 747,846 $ 271,571
Mar 11, 5 PM $ 0.0406
+0.11%
$ 748,374 $ 271,883
Mar 11, 4 PM $ 0.0406
+0.12%
$ 747,936 $ 271,750
Mar 11, 3 PM $ 0.0405
-0.55%
$ 746,479 $ 270,993
Mar 11, 2 PM $ 0.0407
+3.06%
$ 750,998 $ 278,823
Mar 11, 1 PM $ 0.0395
+0.95%
$ 728,695 $ 277,453
Mar 11, 12 PM $ 0.0391
+0.59%
$ 721,468 $ 279,240
Mar 11, 11 AM $ 0.0389
-0.41%
$ 716,520 $ 279,005
Mar 11, 10 AM $ 0.039
+0.39%
$ 719,437 $ 281,872
Mar 11, 9 AM $ 0.0389
-0.01%
$ 716,618 $ 282,162
Mar 11, 8 AM $ 0.0389
-0.10%
$ 716,708 $ 284,428
Mar 11, 7 AM $ 0.0389
-0.29%
$ 717,611 $ 295,874
Mar 11, 6 AM $ 0.039
+0.01%
$ 719,863 $ 288,864
Mar 11, 5 AM $ 0.039
+0.30%
$ 719,459 $ 279,757
Mar 11, 4 AM $ 0.0389
-1.06%
$ 718,070 $ 274,752
Mar 11, 3 AM $ 0.0393
+0.01%
$ 725,518 $ 274,194
Mar 11, 2 AM $ 0.0394
-0.16%
$ 725,927 $ 274,880
Mar 11, 1 AM $ 0.0394
-0.18%
$ 726,084 $ 272,913