OpenxAI Historical Data

OPENX Page 34
Download
Date Close Price change Market cap Trading volume
Mar 9, 12 AM $ 0.0352
-0.16%
$ 599,891 $ 87,267
Mar 8, 11 PM $ 0.0353
-0.53%
$ 600,898 $ 79,269
Mar 8, 10 PM $ 0.0355
+0.05%
$ 604,264 $ 71,133
Mar 8, 9 PM $ 0.0355
-0.92%
$ 603,955 $ 61,422
Mar 8, 8 PM $ 0.0358
-0.50%
$ 609,541 $ 54,362
Mar 8, 7 PM $ 0.036
+1.18%
$ 612,624 $ 54,482
Mar 8, 6 PM $ 0.0356
+0.01%
$ 605,467 $ 55,406
Mar 8, 5 PM $ 0.0356
-0.41%
$ 605,478 $ 56,339
Mar 8, 4 PM $ 0.0357
+0.71%
$ 608,055 $ 56,904
Mar 8, 3 PM $ 0.0355
-0.06%
$ 603,768 $ 54,060
Mar 8, 2 PM $ 0.0355
-0.03%
$ 604,158 $ 55,139
Mar 8, 1 PM $ 0.0355
+0.38%
$ 604,321 $ 56,245
Mar 8, 12 PM $ 0.0354
-0.41%
$ 602,006 $ 57,164
Mar 8, 11 AM $ 0.0355
-0.13%
$ 604,485 $ 58,221
Mar 8, 10 AM $ 0.0355
+0.09%
$ 605,248 $ 59,766
Mar 8, 9 AM $ 0.0355
-0.04%
$ 604,727 $ 62,178
Mar 8, 8 AM $ 0.0355
-0.12%
$ 604,987 $ 64,200
Mar 8, 7 AM $ 0.0356
+0.21%
$ 605,743 $ 65,983
Mar 8, 6 AM $ 0.0355
-0.26%
$ 604,484 $ 67,835
Mar 8, 5 AM $ 0.0356
+0.04%
$ 606,070 $ 69,113
Mar 8, 4 AM $ 0.0356
+0.36%
$ 605,816 $ 70,117
Mar 8, 3 AM $ 0.0354
-0.02%
$ 603,649 $ 71,162
Mar 8, 2 AM $ 0.0355
-0.36%
$ 603,791 $ 71,005
Mar 8, 1 AM $ 0.0356
+0.14%
$ 605,952 $ 70,822
Mar 8, 12 AM $ 0.0355
-0.16%
$ 605,100 $ 70,938
Mar 7, 11 PM $ 0.0356
+0.28%
$ 606,097 $ 71,237
Mar 7, 10 PM $ 0.0355
-0.26%
$ 604,388 $ 71,797
Mar 7, 9 PM $ 0.0356
-0.20%
$ 605,960 $ 72,552
Mar 7, 8 PM $ 0.0357
-0.02%
$ 607,145 $ 73,228
Mar 7, 7 PM $ 0.0357
+0.61%
$ 607,288 $ 74,068
Mar 7, 6 PM $ 0.0354
+0.24%
$ 603,591 $ 74,567
Mar 7, 5 PM $ 0.0354
-0.10%
$ 602,145 $ 75,109
Mar 7, 4 PM $ 0.0354
+0.01%
$ 602,728 $ 77,315
Mar 7, 3 PM $ 0.0354
-0.06%
$ 602,640 $ 79,148
Mar 7, 2 PM $ 0.0354
+0.12%
$ 603,007 $ 81,389
Mar 7, 1 PM $ 0.0354
-0.08%
$ 602,302 $ 83,469
Mar 7, 12 PM $ 0.0354
-0.01%
$ 602,814 $ 87,214
Mar 7, 11 AM $ 0.0354
-0.34%
$ 602,658 $ 87,995
Mar 7, 10 AM $ 0.0355
+0.17%
$ 604,709 $ 88,462
Mar 7, 9 AM $ 0.0355
+0.38%
$ 603,710 $ 88,616
Mar 7, 8 AM $ 0.0353
-0.31%
$ 601,480 $ 89,252
Mar 7, 7 AM $ 0.0354
-0.21%
$ 603,346 $ 91,296
Mar 7, 6 AM $ 0.0355
-0.03%
$ 604,702 $ 91,832
Mar 7, 5 AM $ 0.0355
-0.47%
$ 604,922 $ 94,210
Mar 7, 4 AM $ 0.0357
+0.02%
$ 607,501 $ 96,544
Mar 7, 3 AM $ 0.0357
-0.09%
$ 607,363 $ 97,659
Mar 7, 2 AM $ 0.0357
+0.05%
$ 607,897 $ 99,257
Mar 7, 1 AM $ 0.0357
-0.06%
$ 607,551 $ 102,279
Mar 7, 12 AM $ 0.0357
+0.01%
$ 607,911 $ 103,903
Mar 6, 11 PM $ 0.0357
+0.02%
$ 607,847 $ 110,765