OpenxAI Historical Data

OPENX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.117
+12.98%
$ 1.49 million $ 543,022
Dec 15, 2025 $ 0.103
-5.60%
$ 1.32 million $ 570,826
Dec 14, 2025 $ 0.109
-5.63%
$ 1.39 million $ 538,741
Dec 13, 2025 $ 0.116
+9.18%
$ 1.48 million $ 564,298
Dec 12, 2025 $ 0.107
-9.92%
$ 1.36 million $ 561,014
Dec 11, 2025 $ 0.118
-6.69%
$ 1.51 million $ 599,296
Dec 10, 2025 $ 0.127
-6.76%
$ 1.62 million $ 611,004
Dec 9, 2025 $ 0.136
+5.90%
$ 1.74 million $ 596,665
Dec 8, 2025 $ 0.129
-5.42%
$ 1.64 million $ 601,048
Dec 7, 2025 $ 0.136
+3.93%
$ 1.73 million $ 550,699
Dec 6, 2025 $ 0.131
-1.07%
$ 1.67 million $ 581,079
Dec 5, 2025 $ 0.132
-4.78%
$ 1.71 million $ 569,276
Dec 4, 2025 $ 0.139
-2.78%
$ 1.79 million $ 597,455
Dec 3, 2025 $ 0.143
+3.60%
$ 1.84 million $ 644,132
Dec 2, 2025 $ 0.138
+4.68%
$ 1.78 million $ 594,253
Dec 1, 2025 $ 0.132
-0.13%
$ 1.7 million $ 565,767
Nov 30, 2025 $ 0.135
-8.82%
$ 1.7 million $ 599,917
Nov 29, 2025 $ 0.15
-2.90%
$ 1.91 million $ 584,860
Nov 28, 2025 $ 0.154
-17.29%
$ 1.99 million $ 727,188
Nov 27, 2025 $ 0.186
-5.28%
$ 2.41 million $ 767,922
Nov 26, 2025 $ 0.207
+37.75%
$ 2.55 million $ 789,717
Nov 25, 2025 $ 0.149
-8.57%
$ 1.94 million $ 650,607
Nov 24, 2025 $ 0.165
+27.17%
$ 2.11 million $ 629,481
Nov 23, 2025 $ 0.127
+13.76%
$ 1.68 million $ 578,862
Nov 22, 2025 $ 0.117
-19.31%
$ 1.44 million $ 599,560
Nov 21, 2025 $ 0.144
-19.18%
$ 2 million $ 586,644
Nov 20, 2025 $ 0.181
-10.42%
$ 2.48 million $ 602,390
Nov 19, 2025 $ 0.202
-4.11%
$ 2.79 million $ 530,089
Nov 18, 2025 $ 0.213
-8.09%
$ 2.93 million $ 557,047
Nov 17, 2025 $ 0.231
-6.77%
$ 3.22 million $ 514,830
Nov 16, 2025 $ 0.245
-0.68%
$ 3.45 million $ 524,233
Nov 15, 2025 $ 0.248
+0.67%
$ 3.43 million $ 491,634
Nov 14, 2025 $ 0.25
-1.86%
$ 3.42 million $ 535,563
Nov 13, 2025 $ 0.258
-10.22%
$ 3.54 million $ 552,909
Nov 12, 2025 $ 0.287
-2.11%
$ 4.01 million $ 562,458
Nov 11, 2025 $ 0.293
-5.46%
$ 4.08 million $ 524,144
Nov 10, 2025 $ 0.31
-3.82%
$ 4.32 million $ 589,525
Nov 9, 2025 $ 0.322
-7.46%
$ 4.49 million $ 564,155
Nov 8, 2025 $ 0.348
+19.19%
$ 4.84 million $ 579,677
Nov 7, 2025 $ 0.292
-12.56%
$ 4.06 million $ 625,620
Nov 6, 2025 $ 0.334
-8.25%
$ 4.65 million $ 524,402
Nov 5, 2025 $ 0.364
+13.50%
$ 4.34 million $ 595,459
Nov 4, 2025 $ 0.321
-17.33%
$ 3.82 million $ 639,898
Nov 3, 2025 $ 0.388
-24.42%
$ 4.66 million $ 683,778
Nov 2, 2025 $ 0.513
+15.79%
$ 6.1 million $ 579,982
Nov 1, 2025 $ 0.443
+19.77%
$ 5.32 million $ 602,463
Oct 31, 2025 $ 0.374
+7.04%
$ 4.44 million $ 605,328
Oct 30, 2025 $ 0.347
-10.90%
$ 4.2 million $ 618,923
Oct 29, 2025 $ 0.39
+2.66%
$ 4.68 million $ 637,168
Oct 28, 2025 $ 0.376
-0.09%
$ 4.56 million $ 572,962