OpenxAI Historical Data

OPENX Page 38
Download
Date Close Price change Market cap Trading volume
Feb 28, 5 PM $ 0.027
-1.07%
$ 427,035 $ 75,008
Feb 28, 4 PM $ 0.0273
-0.67%
$ 430,894 $ 83,526
Feb 28, 3 PM $ 0.0275
+0.82%
$ 433,631 $ 84,561
Feb 28, 2 PM $ 0.0273
-0.57%
$ 430,363 $ 86,892
Feb 28, 1 PM $ 0.0273
+0.18%
$ 430,285 $ 87,444
Feb 28, 12 PM $ 0.0272
-0.93%
$ 429,821 $ 87,091
Feb 28, 11 AM $ 0.0275
-0.08%
$ 433,895 $ 86,447
Feb 28, 10 AM $ 0.0275
+0.10%
$ 434,261 $ 86,583
Feb 28, 9 AM $ 0.0275
-0.39%
$ 433,840 $ 87,284
Feb 28, 8 AM $ 0.0276
+0.02%
$ 435,123 $ 88,067
Feb 28, 7 AM $ 0.0276
+1.05%
$ 435,040 $ 89,332
Feb 28, 6 AM $ 0.0273
-3.28%
$ 430,577 $ 89,680
Feb 28, 5 AM $ 0.0282
-0.22%
$ 444,749 $ 89,366
Feb 28, 4 AM $ 0.0272
+0.67%
$ 429,069 $ 88,917
Feb 28, 3 AM $ 0.027
+0.26%
$ 426,196 $ 88,844
Feb 28, 2 AM $ 0.0269
+0.16%
$ 425,102 $ 88,755
Feb 28, 1 AM $ 0.0269
-0.18%
$ 424,121 $ 89,446
Feb 28, 12 AM $ 0.0269
-0.01%
$ 425,167 $ 89,612
Feb 27, 11 PM $ 0.0269
+0.17%
$ 425,217 $ 90,017
Feb 27, 10 PM $ 0.0269
-0.04%
$ 424,164 $ 90,845
Feb 27, 9 PM $ 0.0269
+0.32%
$ 424,346 $ 91,169
Feb 27, 8 PM $ 0.0268
-0.04%
$ 422,907 $ 93,708
Feb 27, 7 PM $ 0.0268
-0.28%
$ 423,060 $ 93,707
Feb 27, 6 PM $ 0.0269
+0.08%
$ 424,254 $ 92,956
Feb 27, 5 PM $ 0.0268
-0.47%
$ 423,567 $ 93,716
Feb 27, 4 PM $ 0.027
-0.10%
$ 425,581 $ 87,374
Feb 27, 3 PM $ 0.027
+0.01%
$ 425,998 $ 87,620
Feb 27, 2 PM $ 0.027
+0.13%
$ 425,961 $ 88,448
Feb 27, 1 PM $ 0.0269
+0.14%
$ 425,196 $ 90,680
Feb 27, 12 PM $ 0.0269
+1.86%
$ 424,578 $ 92,980
Feb 27, 11 AM $ 0.0264
-0.60%
$ 416,845 $ 94,048
Feb 27, 10 AM $ 0.0266
-1.58%
$ 419,381 $ 95,361
Feb 27, 9 AM $ 0.027
-0.16%
$ 426,431 $ 97,594
Feb 27, 8 AM $ 0.027
-0.05%
$ 427,027 $ 99,263
Feb 27, 7 AM $ 0.027
-0.30%
$ 426,952 $ 101,496
Feb 27, 6 AM $ 0.0271
+0.39%
$ 428,255 $ 101,277
Feb 27, 5 AM $ 0.027
+0.28%
$ 426,805 $ 101,743
Feb 27, 4 AM $ 0.027
+0.25%
$ 425,564 $ 101,225
Feb 27, 3 AM $ 0.0269
+0.37%
$ 424,497 $ 100,618
Feb 27, 2 AM $ 0.0268
-0.05%
$ 422,772 $ 100,580
Feb 27, 1 AM $ 0.0268
+0.09%
$ 422,982 $ 100,166
Feb 27, 12 AM $ 0.0268
-0.03%
$ 422,805 $ 100,552
Feb 26, 11 PM $ 0.0268
+0.02%
$ 422,948 $ 100,703
Feb 26, 10 PM $ 0.0268
-0.27%
$ 422,844 $ 99,997
Feb 26, 9 PM $ 0.0269
-9.20%
$ 424,070 $ 99,196
Feb 26, 8 PM $ 0.0296
-0.25%
$ 467,035 $ 96,328
Feb 26, 7 PM $ 0.0297
-0.26%
$ 468,203 $ 96,356
Feb 26, 6 PM $ 0.0297
+0.05%
$ 469,641 $ 96,162
Feb 26, 5 PM $ 0.0297
+0.40%
$ 469,388 $ 95,226
Feb 26, 4 PM $ 0.0296
-0.75%
$ 467,495 $ 93,819