OpenxAI Historical Data

OPENX Page 41
Download
Date Close Price change Market cap Trading volume
Feb 22, 2 PM $ 0.029
-0.37%
$ 447,641 $ 122,130
Feb 22, 1 PM $ 0.0291
-0.24%
$ 449,352 $ 123,900
Feb 22, 12 PM $ 0.0292
-1.75%
$ 450,295 $ 124,224
Feb 22, 11 AM $ 0.0297
-0.31%
$ 458,862 $ 123,931
Feb 22, 10 AM $ 0.0298
-2.57%
$ 460,280 $ 126,060
Feb 22, 9 AM $ 0.0306
-0.10%
$ 472,265 $ 122,551
Feb 22, 8 AM $ 0.0306
-0.17%
$ 472,717 $ 123,032
Feb 22, 7 AM $ 0.0307
+0.22%
$ 473,547 $ 121,263
Feb 22, 6 AM $ 0.0306
-0.17%
$ 472,478 $ 120,730
Feb 22, 5 AM $ 0.0307
+0.14%
$ 473,419 $ 118,776
Feb 22, 4 AM $ 0.0306
+0.46%
$ 472,761 $ 118,307
Feb 22, 3 AM $ 0.0305
-0.48%
$ 471,180 $ 117,442
Feb 22, 2 AM $ 0.0307
-0.10%
$ 473,244 $ 117,394
Feb 22, 1 AM $ 0.0307
+0.19%
$ 473,563 $ 116,465
Feb 22, 12 AM $ 0.0306
+0.19%
$ 472,661 $ 116,614
Feb 21, 11 PM $ 0.0306
-0.29%
$ 471,969 $ 116,450
Feb 21, 10 PM $ 0.0307
+0.05%
$ 473,200 $ 116,843
Feb 21, 9 PM $ 0.0307
-0.24%
$ 473,477 $ 116,576
Feb 21, 8 PM $ 0.0308
+0.03%
$ 474,618 $ 115,951
Feb 21, 7 PM $ 0.0307
-0.17%
$ 474,375 $ 124,907
Feb 21, 6 PM $ 0.0308
+0.70%
$ 475,227 $ 129,086
Feb 21, 5 PM $ 0.0306
+0.14%
$ 471,918 $ 130,485
Feb 21, 4 PM $ 0.0305
+0.41%
$ 471,143 $ 131,171
Feb 21, 3 PM $ 0.0304
+0.50%
$ 469,148 $ 129,838
Feb 21, 2 PM $ 0.0303
+0.28%
$ 467,565 $ 131,144
Feb 21, 1 PM $ 0.0302
+0.17%
$ 466,201 $ 131,008
Feb 21, 12 PM $ 0.0301
+0.14%
$ 465,151 $ 131,574
Feb 21, 11 AM $ 0.0301
-0.89%
$ 464,664 $ 134,114
Feb 21, 10 AM $ 0.0304
-0.08%
$ 468,576 $ 133,585
Feb 21, 9 AM $ 0.0304
+0.85%
$ 468,898 $ 133,599
Feb 21, 8 AM $ 0.0301
-0.37%
$ 464,225 $ 134,239
Feb 21, 7 AM $ 0.0301
+0.39%
$ 464,481 $ 134,928
Feb 21, 6 AM $ 0.03
+0.03%
$ 462,870 $ 133,938
Feb 21, 5 AM $ 0.03
-0.04%
$ 462,714 $ 134,035
Feb 21, 4 AM $ 0.03
-0.23%
$ 462,896 $ 134,509
Feb 21, 3 AM $ 0.03
-0.14%
$ 463,180 $ 135,489
Feb 21, 2 AM $ 0.03
+0.40%
$ 463,577 $ 138,702
Feb 21, 1 AM $ 0.0299
-0.02%
$ 461,797 $ 182,025
Feb 21, 12 AM $ 0.0299
-2.24%
$ 461,890 $ 253,161
Feb 20, 11 PM $ 0.0306
-0.04%
$ 472,491 $ 296,392
Feb 20, 10 PM $ 0.0306
+0.31%
$ 472,669 $ 364,151
Feb 20, 9 PM $ 0.0305
+1.63%
$ 471,205 $ 399,366
Feb 20, 8 PM $ 0.03
+0.08%
$ 463,670 $ 451,685
Feb 20, 7 PM $ 0.0286
-0.09%
$ 442,113 $ 464,688
Feb 20, 6 PM $ 0.0287
-5.24%
$ 442,459 $ 485,736
Feb 20, 5 PM $ 0.0303
+4.96%
$ 466,932 $ 530,261
Feb 20, 4 PM $ 0.0288
-0.30%
$ 444,936 $ 564,562
Feb 20, 3 PM $ 0.0289
+2.42%
$ 446,218 $ 595,194
Feb 20, 2 PM $ 0.0282
+0.03%
$ 435,692 $ 654,045
Feb 20, 1 PM $ 0.0282
-1.01%
$ 435,622 $ 683,897