OpenxAI Historical Data

OPENX Page 37
Download
Date Close Price change Market cap Trading volume
Mar 2, 6 PM $ 0.0294
-0.57%
$ 464,748 $ 52,008
Mar 2, 5 PM $ 0.0296
-0.89%
$ 467,633 $ 50,724
Mar 2, 4 PM $ 0.0299
+0.23%
$ 471,644 $ 49,937
Mar 2, 3 PM $ 0.0298
+3.23%
$ 470,552 $ 49,043
Mar 2, 2 PM $ 0.0289
+1.70%
$ 455,668 $ 48,123
Mar 2, 1 PM $ 0.0284
-2.09%
$ 448,048 $ 48,029
Mar 2, 12 PM $ 0.029
-0.53%
$ 457,549 $ 48,311
Mar 2, 11 AM $ 0.0291
+0.05%
$ 459,998 $ 52,712
Mar 2, 10 AM $ 0.0291
+4.60%
$ 460,109 $ 54,932
Mar 2, 9 AM $ 0.0279
+0.74%
$ 440,368 $ 54,549
Mar 2, 8 AM $ 0.0277
+0.40%
$ 437,146 $ 54,700
Mar 2, 7 AM $ 0.0276
-0.89%
$ 435,383 $ 54,582
Mar 2, 6 AM $ 0.0278
-0.59%
$ 439,293 $ 54,130
Mar 2, 5 AM $ 0.028
+0.05%
$ 441,898 $ 54,029
Mar 2, 4 AM $ 0.028
-0.84%
$ 441,663 $ 53,636
Mar 2, 3 AM $ 0.0282
+0.69%
$ 445,426 $ 53,511
Mar 2, 2 AM $ 0.0281
-0.38%
$ 443,050 $ 53,048
Mar 2, 1 AM $ 0.0282
+0.25%
$ 444,862 $ 52,944
Mar 2, 12 AM $ 0.0281
+2.24%
$ 443,740 $ 52,553
Mar 1, 11 PM $ 0.0275
-1.00%
$ 434,033 $ 51,952
Mar 1, 10 PM $ 0.0278
+0.31%
$ 438,423 $ 50,545
Mar 1, 9 PM $ 0.0277
-0.07%
$ 437,053 $ 49,428
Mar 1, 8 PM $ 0.0277
-1.24%
$ 437,846 $ 49,094
Mar 1, 7 PM $ 0.028
-0.51%
$ 442,850 $ 47,781
Mar 1, 6 PM $ 0.0282
+0.58%
$ 445,385 $ 47,016
Mar 1, 5 PM $ 0.0281
-0.96%
$ 442,989 $ 46,985
Mar 1, 4 PM $ 0.0283
-1.62%
$ 447,276 $ 46,633
Mar 1, 3 PM $ 0.0288
+0.43%
$ 454,554 $ 47,656
Mar 1, 2 PM $ 0.0287
+0.71%
$ 453,450 $ 47,156
Mar 1, 1 PM $ 0.0285
+0.04%
$ 450,255 $ 45,981
Mar 1, 12 PM $ 0.0285
+5.70%
$ 450,019 $ 46,382
Mar 1, 11 AM $ 0.027
-4.94%
$ 426,337 $ 43,784
Mar 1, 10 AM $ 0.0284
+0.19%
$ 448,001 $ 43,383
Mar 1, 9 AM $ 0.0283
+0.15%
$ 447,138 $ 44,021
Mar 1, 8 AM $ 0.0283
-0.28%
$ 446,484 $ 44,850
Mar 1, 7 AM $ 0.0284
-0.52%
$ 447,727 $ 45,903
Mar 1, 6 AM $ 0.0285
-0.23%
$ 450,060 $ 48,280
Mar 1, 5 AM $ 0.0286
-0.02%
$ 451,089 $ 50,719
Mar 1, 4 AM $ 0.0286
+0.10%
$ 451,447 $ 54,012
Mar 1, 3 AM $ 0.0286
-0.44%
$ 450,855 $ 55,398
Mar 1, 2 AM $ 0.0287
+1.09%
$ 452,828 $ 57,091
Mar 1, 1 AM $ 0.0284
+2.07%
$ 447,706 $ 58,402
Mar 1, 12 AM $ 0.0278
-0.10%
$ 438,627 $ 59,771
Feb 28, 11 PM $ 0.0278
-0.10%
$ 439,292 $ 61,678
Feb 28, 10 PM $ 0.0278
+1.22%
$ 439,716 $ 63,929
Feb 28, 9 PM $ 0.0275
+0.05%
$ 434,422 $ 66,308
Feb 28, 8 PM $ 0.0275
+0.50%
$ 434,224 $ 69,086
Feb 28, 7 PM $ 0.0273
+0.03%
$ 431,792 $ 71,122
Feb 28, 6 PM $ 0.0273
+1.09%
$ 431,669 $ 73,546
Feb 28, 5 PM $ 0.027
-1.07%
$ 427,035 $ 75,008