OpenxAI Historical Data

OPENX Page 42
Download
Date Close Price change Market cap Trading volume
Feb 20, 12 PM $ 0.0285
-7.59%
$ 440,078 $ 721,169
Feb 20, 11 AM $ 0.0309
-0.16%
$ 476,179 $ 723,581
Feb 20, 10 AM $ 0.0309
+0.27%
$ 476,968 $ 744,850
Feb 20, 9 AM $ 0.0308
-1.18%
$ 475,641 $ 778,602
Feb 20, 8 AM $ 0.0312
+0.29%
$ 481,338 $ 836,068
Feb 20, 7 AM $ 0.0311
+0.00%
$ 479,975 $ 883,984
Feb 20, 6 AM $ 0.0311
-0.01%
$ 479,978 $ 924,103
Feb 20, 5 AM $ 0.0311
+0.02%
$ 480,069 $ 978,610
Feb 20, 4 AM $ 0.0311
-0.04%
$ 479,953 $ 1.02 million
Feb 20, 3 AM $ 0.0311
+0.38%
$ 480,093 $ 1.07 million
Feb 20, 2 AM $ 0.031
-0.30%
$ 478,264 $ 1.14 million
Feb 20, 1 AM $ 0.0311
+0.00%
$ 479,696 $ 1.13 million
Feb 20, 12 AM $ 0.0311
+0.31%
$ 479,707 $ 1.12 million
Feb 19, 11 PM $ 0.031
-0.30%
$ 431,762 $ 1.1 million
Feb 19, 10 PM $ 0.0311
+0.28%
$ 433,037 $ 1.1 million
Feb 19, 9 PM $ 0.031
+1.28%
$ 431,835 $ 1.13 million
Feb 19, 8 PM $ 0.0306
-0.29%
$ 426,359 $ 1.15 million
Feb 19, 7 PM $ 0.0307
+0.29%
$ 427,579 $ 1.19 million
Feb 19, 6 PM $ 0.0306
+0.94%
$ 426,354 $ 1.21 million
Feb 19, 5 PM $ 0.0303
-3.15%
$ 422,376 $ 1.23 million
Feb 19, 4 PM $ 0.0313
+1.24%
$ 436,048 $ 1.23 million
Feb 19, 3 PM $ 0.0309
-0.93%
$ 430,727 $ 1.26 million
Feb 19, 2 PM $ 0.0312
-0.57%
$ 434,775 $ 1.24 million
Feb 19, 1 PM $ 0.0314
-1.26%
$ 437,238 $ 1.24 million
Feb 19, 12 PM $ 0.0318
+0.32%
$ 442,864 $ 1.27 million
Feb 19, 11 AM $ 0.0317
+1.49%
$ 441,464 $ 1.32 million
Feb 19, 10 AM $ 0.0312
-1.20%
$ 434,980 $ 1.31 million
Feb 19, 9 AM $ 0.0316
-0.60%
$ 440,261 $ 1.32 million
Feb 19, 8 AM $ 0.0318
-0.01%
$ 442,920 $ 1.31 million
Feb 19, 7 AM $ 0.0318
+0.02%
$ 442,943 $ 1.34 million
Feb 19, 6 AM $ 0.0318
+1.20%
$ 442,862 $ 1.36 million
Feb 19, 5 AM $ 0.0314
+0.31%
$ 437,633 $ 1.38 million
Feb 19, 4 AM $ 0.0317
+0.91%
$ 441,500 $ 1.4 million
Feb 19, 3 AM $ 0.0314
-0.30%
$ 437,515 $ 1.37 million
Feb 19, 2 AM $ 0.0315
-2.74%
$ 438,838 $ 1.35 million
Feb 19, 1 AM $ 0.0324
+0.63%
$ 451,623 $ 1.36 million
Feb 19, 12 AM $ 0.0322
+0.60%
$ 448,791 $ 1.36 million
Feb 18, 11 PM $ 0.032
-1.18%
$ 446,071 $ 1.39 million
Feb 18, 10 PM $ 0.0324
-1.49%
$ 451,393 $ 1.38 million
Feb 18, 9 PM $ 0.0329
+2.23%
$ 458,270 $ 1.36 million
Feb 18, 8 PM $ 0.0322
+3.74%
$ 448,222 $ 1.32 million
Feb 18, 7 PM $ 0.031
+0.28%
$ 431,992 $ 1.32 million
Feb 18, 6 PM $ 0.0309
-1.82%
$ 430,809 $ 1.33 million
Feb 18, 5 PM $ 0.0315
+0.58%
$ 438,827 $ 1.29 million
Feb 18, 4 PM $ 0.0313
-1.50%
$ 436,295 $ 1.28 million
Feb 18, 3 PM $ 0.0318
+1.53%
$ 442,947 $ 1.24 million
Feb 18, 2 PM $ 0.0313
-0.02%
$ 436,306 $ 1.26 million
Feb 18, 1 PM $ 0.0313
-1.48%
$ 436,379 $ 1.3 million
Feb 18, 12 PM $ 0.0318
+0.01%
$ 442,955 $ 1.31 million
Feb 18, 11 AM $ 0.0318
-0.02%
$ 442,924 $ 1.34 million