OpenxAI Historical Data

OPENX Page 43
Download
Date Close Price change Market cap Trading volume
Feb 18, 11 AM $ 0.0318
-0.02%
$ 442,924 $ 1.34 million
Feb 18, 10 AM $ 0.0318
+1.28%
$ 443,049 $ 1.4 million
Feb 18, 9 AM $ 0.0314
-0.91%
$ 437,504 $ 1.43 million
Feb 18, 8 AM $ 0.0317
+0.65%
$ 441,504 $ 1.43 million
Feb 18, 7 AM $ 0.0315
+0.61%
$ 438,719 $ 1.4 million
Feb 18, 6 AM $ 0.0313
+0.28%
$ 436,021 $ 1.4 million
Feb 18, 5 AM $ 0.0312
-0.58%
$ 434,763 $ 1.41 million
Feb 18, 4 AM $ 0.0314
+0.61%
$ 437,308 $ 1.39 million
Feb 18, 3 AM $ 0.0312
+0.01%
$ 434,669 $ 1.46 million
Feb 18, 2 AM $ 0.0312
+0.61%
$ 434,612 $ 1.44 million
Feb 18, 1 AM $ 0.031
-0.62%
$ 431,988 $ 1.42 million
Feb 18, 12 AM $ 0.0312
+0.28%
$ 434,637 $ 1.42 million
Feb 17, 11 PM $ 0.0311
+0.02%
$ 430,099 $ 1.39 million
Feb 17, 10 PM $ 0.0311
-0.92%
$ 430,007 $ 1.37 million
Feb 17, 9 PM $ 0.0314
+1.20%
$ 433,978 $ 1.36 million
Feb 17, 8 PM $ 0.031
-1.20%
$ 428,844 $ 1.42 million
Feb 17, 7 PM $ 0.0314
+0.64%
$ 434,054 $ 1.38 million
Feb 17, 6 PM $ 0.0312
+1.25%
$ 431,301 $ 1.38 million
Feb 17, 5 PM $ 0.0308
-1.54%
$ 425,977 $ 1.41 million
Feb 17, 4 PM $ 0.0313
+1.26%
$ 432,653 $ 1.44 million
Feb 17, 3 PM $ 0.0309
+0.32%
$ 427,266 $ 1.46 million
Feb 17, 2 PM $ 0.0308
-0.33%
$ 425,930 $ 1.43 million
Feb 17, 1 PM $ 0.0309
-0.93%
$ 427,290 $ 1.38 million
Feb 17, 12 PM $ 0.0312
+1.23%
$ 431,298 $ 1.39 million
Feb 17, 11 AM $ 0.0308
-0.58%
$ 426,054 $ 1.35 million
Feb 17, 10 AM $ 0.031
+0.03%
$ 428,676 $ 1.34 million
Feb 17, 9 AM $ 0.031
+0.01%
$ 428,434 $ 1.34 million
Feb 17, 8 AM $ 0.031
+0.01%
$ 428,441 $ 1.35 million
Feb 17, 7 AM $ 0.031
+1.24%
$ 428,388 $ 1.34 million
Feb 17, 6 AM $ 0.0306
-0.30%
$ 423,096 $ 1.31 million
Feb 17, 5 AM $ 0.0307
-0.33%
$ 424,386 $ 1.25 million
Feb 17, 4 AM $ 0.0308
+0.35%
$ 425,799 $ 1.25 million
Feb 17, 3 AM $ 0.0307
+0.93%
$ 424,280 $ 1.22 million
Feb 17, 2 AM $ 0.0304
-0.93%
$ 420,378 $ 1.24 million
Feb 17, 1 AM $ 0.0307
-0.31%
$ 424,326 $ 1.23 million
Feb 17, 12 AM $ 0.0308
-1.31%
$ 425,657 $ 1.24 million
Feb 16, 11 PM $ 0.0312
-0.03%
$ 431,249 $ 1.24 million
Feb 16, 10 PM $ 0.0312
+0.00%
$ 431,426 $ 1.26 million
Feb 16, 9 PM $ 0.0312
+0.36%
$ 431,413 $ 1.25 million
Feb 16, 8 PM $ 0.0311
+0.93%
$ 429,834 $ 1.2 million
Feb 16, 7 PM $ 0.0308
-0.30%
$ 425,865 $ 1.25 million
Feb 16, 6 PM $ 0.0309
+0.00%
$ 427,166 $ 1.24 million
Feb 16, 5 PM $ 0.0309
-0.28%
$ 427,155 $ 1.26 million
Feb 16, 4 PM $ 0.031
+1.56%
$ 428,362 $ 1.23 million
Feb 16, 3 PM $ 0.0305
-0.63%
$ 421,778 $ 1.24 million
Feb 16, 2 PM $ 0.0307
+0.27%
$ 424,455 $ 1.24 million
Feb 16, 1 PM $ 0.0306
-0.43%
$ 423,269 $ 1.25 million
Feb 16, 12 PM $ 0.0307
-2.05%
$ 425,079 $ 1.2 million
Feb 16, 11 AM $ 0.0314
-0.28%
$ 434,041 $ 1.2 million
Feb 16, 10 AM $ 0.0315
+1.88%
$ 435,227 $ 1.19 million