OpenxAI Historical Data

OPENX Page 33
Download
Date Close Price change Market cap Trading volume
Mar 11, 1 AM $ 0.0394
-0.18%
$ 726,084 $ 272,913
Mar 11, 12 AM $ 0.0394
-0.07%
$ 725,914 $ 270,431
Mar 10, 11 PM $ 0.0394
+1.27%
$ 726,627 $ 270,685
Mar 10, 10 PM $ 0.039
-0.46%
$ 718,528 $ 268,359
Mar 10, 9 PM $ 0.0392
-0.03%
$ 723,154 $ 268,267
Mar 10, 8 PM $ 0.0392
-0.82%
$ 722,202 $ 269,113
Mar 10, 7 PM $ 0.0395
-3.04%
$ 728,178 $ 243,249
Mar 10, 6 PM $ 0.0407
-2.36%
$ 751,017 $ 267,078
Mar 10, 5 PM $ 0.0417
+0.26%
$ 769,144 $ 268,749
Mar 10, 4 PM $ 0.0415
+0.96%
$ 764,767 $ 268,739
Mar 10, 3 PM $ 0.041
-6.22%
$ 756,937 $ 267,409
Mar 10, 2 PM $ 0.0438
+2.10%
$ 807,111 $ 261,882
Mar 10, 1 PM $ 0.0429
+1.09%
$ 790,948 $ 265,262
Mar 10, 12 PM $ 0.0424
-0.15%
$ 782,395 $ 265,403
Mar 10, 11 AM $ 0.0425
+3.65%
$ 783,604 $ 268,305
Mar 10, 10 AM $ 0.041
-0.01%
$ 756,488 $ 267,074
Mar 10, 9 AM $ 0.041
+1.99%
$ 755,214 $ 268,669
Mar 10, 8 AM $ 0.0402
+7.33%
$ 740,388 $ 267,280
Mar 10, 7 AM $ 0.0374
+0.56%
$ 690,111 $ 258,060
Mar 10, 6 AM $ 0.0372
+0.00%
$ 686,278 $ 266,296
Mar 10, 5 AM $ 0.0372
+0.34%
$ 686,256 $ 275,378
Mar 10, 4 AM $ 0.037
+0.01%
$ 682,654 $ 280,749
Mar 10, 3 AM $ 0.037
-0.12%
$ 682,359 $ 282,372
Mar 10, 2 AM $ 0.0371
+0.49%
$ 683,582 $ 283,470
Mar 10, 1 AM $ 0.0369
+0.19%
$ 680,273 $ 284,164
Mar 10, 12 AM $ 0.0368
+0.24%
$ 627,424 $ 284,768
Mar 9, 11 PM $ 0.0368
-0.60%
$ 625,896 $ 284,766
Mar 9, 10 PM $ 0.0369
-0.23%
$ 628,448 $ 285,000
Mar 9, 9 PM $ 0.037
+0.38%
$ 629,914 $ 287,604
Mar 9, 8 PM $ 0.0368
+1.85%
$ 626,866 $ 286,378
Mar 9, 7 PM $ 0.0362
-0.44%
$ 616,015 $ 278,088
Mar 9, 6 PM $ 0.0363
+0.36%
$ 618,725 $ 255,631
Mar 9, 5 PM $ 0.0362
+0.00%
$ 616,497 $ 237,655
Mar 9, 4 PM $ 0.0362
+0.20%
$ 616,461 $ 230,278
Mar 9, 3 PM $ 0.0361
-0.38%
$ 615,127 $ 226,950
Mar 9, 2 PM $ 0.0363
-0.01%
$ 617,505 $ 216,134
Mar 9, 1 PM $ 0.0362
+0.76%
$ 617,263 $ 205,109
Mar 9, 12 PM $ 0.036
+0.12%
$ 613,052 $ 195,734
Mar 9, 11 AM $ 0.036
-0.11%
$ 612,624 $ 185,366
Mar 9, 10 AM $ 0.036
-0.44%
$ 613,199 $ 175,749
Mar 9, 9 AM $ 0.0362
+0.15%
$ 616,062 $ 165,354
Mar 9, 8 AM $ 0.0361
+0.46%
$ 614,934 $ 156,336
Mar 9, 7 AM $ 0.0359
-1.15%
$ 611,659 $ 146,092
Mar 9, 6 AM $ 0.0363
-0.98%
$ 618,780 $ 137,251
Mar 9, 5 AM $ 0.0367
+3.29%
$ 624,452 $ 128,289
Mar 9, 4 AM $ 0.0355
-0.26%
$ 604,795 $ 118,572
Mar 9, 3 AM $ 0.0356
+0.57%
$ 606,197 $ 109,626
Mar 9, 2 AM $ 0.0354
+0.15%
$ 602,671 $ 101,867
Mar 9, 1 AM $ 0.0353
+0.23%
$ 601,285 $ 93,940
Mar 9, 12 AM $ 0.0352
-0.16%
$ 599,891 $ 87,267