OpenxAI Historical Data

OPENX Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 10 AM $ 0.0267
+0.15%
$ 531,180 $ 64,123
May 9, 9 AM $ 0.0266
-0.29%
$ 530,400 $ 64,924
May 9, 8 AM $ 0.0267
+0.91%
$ 530,940 $ 64,722
May 9, 7 AM $ 0.0264
-1.13%
$ 526,142 $ 64,506
May 9, 6 AM $ 0.0267
-0.30%
$ 532,153 $ 68,021
May 9, 5 AM $ 0.0268
-0.08%
$ 533,140 $ 69,100
May 9, 4 AM $ 0.0268
-0.16%
$ 533,455 $ 69,230
May 9, 3 AM $ 0.0268
+0.06%
$ 534,306 $ 69,381
May 9, 2 AM $ 0.0268
-0.01%
$ 533,921 $ 69,394
May 9, 1 AM $ 0.0268
+0.34%
$ 533,991 $ 69,175
May 9, 12 AM $ 0.0267
+0.19%
$ 532,004 $ 69,409
May 8, 11 PM $ 0.0267
-0.26%
$ 531,016 $ 69,769
May 8, 10 PM $ 0.0267
-0.18%
$ 532,382 $ 70,163
May 8, 9 PM $ 0.0268
+0.32%
$ 533,399 $ 69,991
May 8, 8 PM $ 0.0267
-1.01%
$ 531,890 $ 63,946
May 8, 7 PM $ 0.027
-0.63%
$ 537,744 $ 63,351
May 8, 6 PM $ 0.0272
+0.93%
$ 541,794 $ 52,705
May 8, 5 PM $ 0.027
+0.35%
$ 536,921 $ 52,612
May 8, 4 PM $ 0.0269
-0.01%
$ 535,056 $ 75,732
May 8, 3 PM $ 0.0269
-0.36%
$ 534,728 $ 75,932
May 8, 2 PM $ 0.0269
+0.81%
$ 536,301 $ 68,591
May 8, 1 PM $ 0.0267
-0.46%
$ 531,969 $ 68,235
May 8, 12 PM $ 0.0268
-0.03%
$ 534,413 $ 67,986
May 8, 11 AM $ 0.0269
+0.56%
$ 534,752 $ 67,484
May 8, 10 AM $ 0.0267
+0.09%
$ 531,951 $ 66,463
May 8, 9 AM $ 0.0267
+0.02%
$ 531,463 $ 65,878
May 8, 8 AM $ 0.0267
+0.02%
$ 531,536 $ 83,346
May 8, 7 AM $ 0.0267
+1.59%
$ 531,149 $ 83,478
May 8, 6 AM $ 0.0262
+0.01%
$ 522,642 $ 81,104
May 8, 5 AM $ 0.0262
-0.01%
$ 522,588 $ 84,287
May 8, 4 AM $ 0.0262
+0.08%
$ 522,520 $ 83,944
May 8, 3 AM $ 0.0262
-0.33%
$ 521,373 $ 87,964
May 8, 2 AM $ 0.0263
-0.27%
$ 523,175 $ 89,131
May 8, 1 AM $ 0.0263
-0.21%
$ 524,579 $ 89,406
May 8, 12 AM $ 0.0264
+0.28%
$ 525,392 $ 89,454
May 7, 11 PM $ 0.0263
-0.06%
$ 524,046 $ 88,889
May 7, 10 PM $ 0.0263
-0.21%
$ 524,355 $ 88,360
May 7, 9 PM $ 0.0264
-0.35%
$ 525,534 $ 87,805
May 7, 8 PM $ 0.0265
-0.24%
$ 527,379 $ 87,508
May 7, 7 PM $ 0.0265
+0.00%
$ 528,287 $ 86,936
May 7, 6 PM $ 0.0265
+0.40%
$ 528,109 $ 86,793
May 7, 5 PM $ 0.0264
+0.04%
$ 526,435 $ 86,802
May 7, 4 PM $ 0.0264
+0.30%
$ 526,047 $ 64,422
May 7, 3 PM $ 0.0263
-0.39%
$ 524,227 $ 85,621
May 7, 2 PM $ 0.0264
-0.37%
$ 526,178 $ 85,613
May 7, 1 PM $ 0.0265
-0.35%
$ 528,408 $ 86,307
May 7, 12 PM $ 0.0266
+0.10%
$ 530,268 $ 87,066
May 7, 11 AM $ 0.0266
+0.73%
$ 529,742 $ 87,480
May 7, 10 AM $ 0.0264
+0.03%
$ 525,808 $ 88,094
May 7, 9 AM $ 0.0264
-0.19%
$ 526,072 $ 88,058