OpenxAI Historical Data

OPENX Page 35
Download
Date Close Price change Market cap Trading volume
Mar 6, 11 PM $ 0.0357
+0.02%
$ 607,847 $ 110,765
Mar 6, 10 PM $ 0.0357
-0.19%
$ 607,753 $ 111,072
Mar 6, 9 PM $ 0.0358
+0.21%
$ 608,904 $ 111,364
Mar 6, 8 PM $ 0.0357
-0.22%
$ 607,625 $ 111,486
Mar 6, 7 PM $ 0.0358
+0.07%
$ 608,965 $ 110,337
Mar 6, 6 PM $ 0.0357
+0.08%
$ 608,556 $ 109,310
Mar 6, 5 PM $ 0.0357
+0.58%
$ 608,043 $ 107,732
Mar 6, 4 PM $ 0.0355
+0.18%
$ 604,514 $ 106,992
Mar 6, 3 PM $ 0.0354
-1.97%
$ 603,444 $ 106,876
Mar 6, 2 PM $ 0.0361
-2.44%
$ 615,570 $ 105,296
Mar 6, 1 PM $ 0.0371
-2.90%
$ 631,162 $ 103,825
Mar 6, 12 PM $ 0.0382
-0.21%
$ 649,994 $ 102,558
Mar 6, 11 AM $ 0.0382
-0.15%
$ 651,379 $ 103,199
Mar 6, 10 AM $ 0.0383
+0.84%
$ 652,411 $ 101,361
Mar 6, 9 AM $ 0.038
+0.36%
$ 646,947 $ 99,468
Mar 6, 8 AM $ 0.0379
+2.45%
$ 644,627 $ 96,614
Mar 6, 7 AM $ 0.0369
+0.14%
$ 629,221 $ 93,343
Mar 6, 6 AM $ 0.0369
+0.54%
$ 628,359 $ 92,488
Mar 6, 5 AM $ 0.0367
+0.85%
$ 625,205 $ 90,833
Mar 6, 4 AM $ 0.0364
-0.08%
$ 619,994 $ 88,669
Mar 6, 3 AM $ 0.0365
-0.26%
$ 620,737 $ 87,922
Mar 6, 2 AM $ 0.0365
+0.00%
$ 622,361 $ 87,890
Mar 6, 1 AM $ 0.0367
+2.23%
$ 624,658 $ 86,578
Mar 6, 12 AM $ 0.0359
-1.53%
$ 611,177 $ 85,397
Mar 5, 11 PM $ 0.0364
-0.07%
$ 620,664 $ 78,914
Mar 5, 10 PM $ 0.0365
-0.21%
$ 621,119 $ 78,061
Mar 5, 9 PM $ 0.0365
-0.29%
$ 622,414 $ 80,410
Mar 5, 8 PM $ 0.0366
-0.01%
$ 624,016 $ 83,412
Mar 5, 7 PM $ 0.0366
+0.48%
$ 624,107 $ 84,830
Mar 5, 6 PM $ 0.0365
-0.14%
$ 621,150 $ 86,236
Mar 5, 5 PM $ 0.0365
+3.10%
$ 622,019 $ 96,164
Mar 5, 4 PM $ 0.0354
-3.06%
$ 602,501 $ 94,054
Mar 5, 3 PM $ 0.0365
-0.18%
$ 621,506 $ 91,410
Mar 5, 2 PM $ 0.0366
+2.38%
$ 622,633 $ 90,095
Mar 5, 1 PM $ 0.0357
-2.74%
$ 608,131 $ 88,768
Mar 5, 12 PM $ 0.0367
-0.28%
$ 625,260 $ 85,680
Mar 5, 11 AM $ 0.0368
-1.79%
$ 627,032 $ 84,678
Mar 5, 10 AM $ 0.0375
+1.00%
$ 638,445 $ 87,302
Mar 5, 9 AM $ 0.0371
+1.91%
$ 632,119 $ 94,610
Mar 5, 8 AM $ 0.0364
+0.72%
$ 620,259 $ 98,069
Mar 5, 7 AM $ 0.0362
+0.17%
$ 615,841 $ 102,357
Mar 5, 6 AM $ 0.0361
-1.03%
$ 614,660 $ 103,335
Mar 5, 5 AM $ 0.0364
-1.15%
$ 620,731 $ 103,581
Mar 5, 4 AM $ 0.0369
+2.62%
$ 627,789 $ 104,351
Mar 5, 3 AM $ 0.0359
+1.75%
$ 610,587 $ 104,924
Mar 5, 2 AM $ 0.0352
+0.18%
$ 600,085 $ 105,244
Mar 5, 1 AM $ 0.0352
+0.51%
$ 555,380 $ 105,957
Mar 5, 12 AM $ 0.035
+0.10%
$ 552,536 $ 106,236
Mar 4, 11 PM $ 0.035
-0.13%
$ 551,975 $ 107,057
Mar 4, 10 PM $ 0.035
+0.36%
$ 552,576 $ 107,729