OpenxAI Historical Data

OPENX Page 40
Download
Date Close Price change Market cap Trading volume
Feb 24, 3 PM $ 0.026
+1.40%
$ 400,511 $ 51,716
Feb 24, 2 PM $ 0.0256
+0.37%
$ 395,373 $ 51,423
Feb 24, 1 PM $ 0.0255
-0.03%
$ 393,906 $ 51,547
Feb 24, 12 PM $ 0.0255
+0.09%
$ 394,011 $ 53,330
Feb 24, 11 AM $ 0.0255
-0.26%
$ 393,638 $ 53,272
Feb 24, 10 AM $ 0.0256
+0.18%
$ 394,700 $ 55,054
Feb 24, 9 AM $ 0.0255
-0.79%
$ 393,977 $ 53,927
Feb 24, 8 AM $ 0.0257
+0.07%
$ 397,126 $ 53,432
Feb 24, 7 AM $ 0.0257
-0.37%
$ 397,387 $ 53,202
Feb 24, 6 AM $ 0.0258
+0.18%
$ 398,863 $ 52,326
Feb 24, 5 AM $ 0.0258
+0.65%
$ 398,408 $ 51,432
Feb 24, 4 AM $ 0.0256
-0.11%
$ 395,487 $ 49,964
Feb 24, 3 AM $ 0.0257
-0.34%
$ 396,255 $ 49,781
Feb 24, 2 AM $ 0.0258
+0.43%
$ 397,617 $ 48,638
Feb 24, 1 AM $ 0.0257
-0.09%
$ 396,297 $ 47,330
Feb 24, 12 AM $ 0.0257
+0.13%
$ 396,502 $ 48,224
Feb 23, 11 PM $ 0.0257
-0.01%
$ 395,980 $ 49,173
Feb 23, 10 PM $ 0.0257
+0.08%
$ 395,931 $ 50,183
Feb 23, 9 PM $ 0.0256
+0.09%
$ 395,609 $ 50,986
Feb 23, 8 PM $ 0.0256
-0.10%
$ 395,266 $ 51,697
Feb 23, 7 PM $ 0.0256
-0.23%
$ 395,056 $ 52,422
Feb 23, 6 PM $ 0.0257
+0.21%
$ 396,019 $ 52,555
Feb 23, 5 PM $ 0.0256
-0.26%
$ 395,231 $ 58,522
Feb 23, 4 PM $ 0.0257
+0.05%
$ 396,267 $ 59,320
Feb 23, 3 PM $ 0.0257
+0.11%
$ 395,967 $ 59,873
Feb 23, 2 PM $ 0.0256
-0.41%
$ 395,513 $ 61,415
Feb 23, 1 PM $ 0.0257
+0.65%
$ 396,025 $ 62,464
Feb 23, 12 PM $ 0.0255
+0.17%
$ 393,450 $ 63,105
Feb 23, 11 AM $ 0.0255
-0.21%
$ 392,777 $ 65,675
Feb 23, 10 AM $ 0.0255
+0.20%
$ 393,849 $ 65,694
Feb 23, 9 AM $ 0.0254
+0.17%
$ 392,378 $ 71,794
Feb 23, 8 AM $ 0.0254
-1.08%
$ 391,646 $ 74,907
Feb 23, 7 AM $ 0.0257
+0.13%
$ 395,913 $ 78,647
Feb 23, 6 AM $ 0.0256
+0.00%
$ 395,389 $ 82,901
Feb 23, 5 AM $ 0.0256
+0.52%
$ 395,378 $ 87,404
Feb 23, 4 AM $ 0.0255
-2.18%
$ 393,328 $ 90,526
Feb 23, 3 AM $ 0.026
-0.25%
$ 401,565 $ 93,017
Feb 23, 2 AM $ 0.0261
-0.07%
$ 402,578 $ 96,448
Feb 23, 1 AM $ 0.0261
-5.30%
$ 402,853 $ 100,871
Feb 23, 12 AM $ 0.0276
-0.18%
$ 425,475 $ 102,187
Feb 22, 11 PM $ 0.0276
-0.09%
$ 426,238 $ 104,663
Feb 22, 10 PM $ 0.0276
+0.01%
$ 426,504 $ 107,538
Feb 22, 9 PM $ 0.0276
-0.09%
$ 426,441 $ 110,593
Feb 22, 8 PM $ 0.0277
+0.07%
$ 427,011 $ 112,907
Feb 22, 7 PM $ 0.0276
+0.00%
$ 426,652 $ 116,178
Feb 22, 6 PM $ 0.0276
-4.57%
$ 426,649 $ 120,353
Feb 22, 5 PM $ 0.029
-0.23%
$ 447,096 $ 117,566
Feb 22, 4 PM $ 0.029
-0.06%
$ 447,805 $ 119,304
Feb 22, 3 PM $ 0.029
+0.01%
$ 448,220 $ 120,829
Feb 22, 2 PM $ 0.029
-0.37%
$ 447,641 $ 122,130