OpenxAI Historical Data

OPENX Page 39
Download
Date Close Price change Market cap Trading volume
Feb 26, 4 PM $ 0.0296
-0.75%
$ 467,495 $ 93,819
Feb 26, 3 PM $ 0.0298
-1.91%
$ 470,792 $ 92,506
Feb 26, 2 PM $ 0.0304
+0.05%
$ 479,949 $ 90,483
Feb 26, 1 PM $ 0.0304
+0.61%
$ 479,833 $ 88,467
Feb 26, 12 PM $ 0.0302
-0.53%
$ 477,151 $ 86,525
Feb 26, 11 AM $ 0.0304
-0.31%
$ 479,388 $ 85,379
Feb 26, 10 AM $ 0.0304
-0.47%
$ 480,628 $ 85,247
Feb 26, 9 AM $ 0.0306
+0.40%
$ 483,083 $ 83,855
Feb 26, 8 AM $ 0.0305
+1.90%
$ 482,063 $ 82,193
Feb 26, 7 AM $ 0.03
+0.33%
$ 473,066 $ 79,394
Feb 26, 6 AM $ 0.0299
-0.51%
$ 471,534 $ 78,920
Feb 26, 5 AM $ 0.03
-0.10%
$ 473,702 $ 78,615
Feb 26, 4 AM $ 0.03
+0.60%
$ 474,187 $ 78,597
Feb 26, 3 AM $ 0.0298
-0.29%
$ 470,813 $ 80,704
Feb 26, 2 AM $ 0.0299
+0.04%
$ 472,202 $ 80,764
Feb 26, 1 AM $ 0.0299
-0.07%
$ 471,934 $ 80,368
Feb 26, 12 AM $ 0.0299
+0.30%
$ 472,465 $ 80,904
Feb 25, 11 PM $ 0.0298
-2.46%
$ 470,959 $ 80,670
Feb 25, 10 PM $ 0.0306
-0.10%
$ 482,841 $ 80,537
Feb 25, 9 PM $ 0.0307
+0.23%
$ 484,039 $ 80,373
Feb 25, 8 PM $ 0.0306
+0.48%
$ 482,552 $ 79,929
Feb 25, 7 PM $ 0.0304
-0.62%
$ 480,467 $ 79,219
Feb 25, 6 PM $ 0.0306
+0.02%
$ 483,489 $ 79,356
Feb 25, 5 PM $ 0.0306
+1.28%
$ 483,488 $ 79,018
Feb 25, 4 PM $ 0.0303
+1.05%
$ 477,704 $ 79,500
Feb 25, 3 PM $ 0.0299
+1.83%
$ 472,746 $ 83,366
Feb 25, 2 PM $ 0.0293
+0.26%
$ 463,105 $ 82,612
Feb 25, 1 PM $ 0.0293
+0.93%
$ 462,214 $ 82,266
Feb 25, 12 PM $ 0.029
+1.69%
$ 457,955 $ 81,498
Feb 25, 11 AM $ 0.0285
+2.54%
$ 450,005 $ 80,758
Feb 25, 10 AM $ 0.0278
+0.22%
$ 439,505 $ 79,226
Feb 25, 9 AM $ 0.0278
+0.34%
$ 439,177 $ 77,910
Feb 25, 8 AM $ 0.0277
-0.27%
$ 438,054 $ 77,073
Feb 25, 7 AM $ 0.0278
+0.32%
$ 439,227 $ 75,722
Feb 25, 6 AM $ 0.0277
-0.33%
$ 437,984 $ 74,590
Feb 25, 5 AM $ 0.0278
+0.16%
$ 438,706 $ 72,916
Feb 25, 4 AM $ 0.0278
-0.38%
$ 439,221 $ 72,177
Feb 25, 3 AM $ 0.0279
-0.33%
$ 440,917 $ 70,387
Feb 25, 2 AM $ 0.028
+0.58%
$ 441,993 $ 69,583
Feb 25, 1 AM $ 0.0278
+2.98%
$ 439,167 $ 68,800
Feb 25, 12 AM $ 0.027
-0.02%
$ 426,479 $ 67,423
Feb 24, 11 PM $ 0.027
-0.08%
$ 426,580 $ 65,597
Feb 24, 10 PM $ 0.027
+0.06%
$ 426,721 $ 63,920
Feb 24, 9 PM $ 0.027
-0.56%
$ 426,425 $ 62,290
Feb 24, 8 PM $ 0.0272
-2.17%
$ 428,808 $ 61,153
Feb 24, 7 PM $ 0.0278
-2.79%
$ 438,307 $ 59,718
Feb 24, 6 PM $ 0.0286
+1.69%
$ 451,142 $ 58,724
Feb 24, 5 PM $ 0.0281
+0.15%
$ 433,260 $ 57,551
Feb 24, 4 PM $ 0.0278
+7.10%
$ 428,868 $ 56,311
Feb 24, 3 PM $ 0.026
+1.40%
$ 400,511 $ 51,716