OpenxAI Historical Data

OPENX Page 44
Download
Date Close Price change Market cap Trading volume
Feb 16, 10 AM $ 0.0315
+1.88%
$ 435,227 $ 1.19 million
Feb 16, 9 AM $ 0.0309
+1.94%
$ 427,215 $ 1.16 million
Feb 16, 8 AM $ 0.0303
+0.31%
$ 419,027 $ 1.19 million
Feb 16, 7 AM $ 0.0302
+0.00%
$ 417,800 $ 1.19 million
Feb 16, 6 AM $ 0.0302
-0.89%
$ 417,812 $ 1.19 million
Feb 16, 5 AM $ 0.0305
-0.32%
$ 421,627 $ 1.21 million
Feb 16, 4 AM $ 0.0306
+0.95%
$ 422,970 $ 1.21 million
Feb 16, 3 AM $ 0.0303
-0.35%
$ 418,984 $ 1.17 million
Feb 16, 2 AM $ 0.0304
-0.60%
$ 420,465 $ 1.15 million
Feb 16, 1 AM $ 0.0306
+0.63%
$ 423,057 $ 1.15 million
Feb 16, 12 AM $ 0.0304
+0.60%
$ 420,421 $ 1.14 million
Feb 15, 11 PM $ 0.0302
-3.43%
$ 417,911 $ 1.18 million
Feb 15, 10 PM $ 0.0313
+0.02%
$ 432,754 $ 1.15 million
Feb 15, 9 PM $ 0.0313
+0.02%
$ 432,681 $ 1.18 million
Feb 15, 8 PM $ 0.0313
+0.31%
$ 432,590 $ 1.18 million
Feb 15, 7 PM $ 0.0312
+0.25%
$ 431,295 $ 1.18 million
Feb 15, 6 PM $ 0.0311
-0.89%
$ 430,109 $ 1.15 million
Feb 15, 5 PM $ 0.0314
-0.66%
$ 434,042 $ 1.14 million
Feb 15, 4 PM $ 0.0316
+0.00%
$ 436,940 $ 1.15 million
Feb 15, 3 PM $ 0.0316
-1.50%
$ 436,970 $ 1.14 million
Feb 15, 2 PM $ 0.0321
+0.55%
$ 443,686 $ 1.18 million
Feb 15, 1 PM $ 0.0319
+0.24%
$ 441,170 $ 1.21 million
Feb 15, 12 PM $ 0.0318
-3.01%
$ 440,109 $ 1.21 million
Feb 15, 11 AM $ 0.0328
-0.04%
$ 453,787 $ 1.24 million
Feb 15, 10 AM $ 0.0328
-1.10%
$ 453,954 $ 1.25 million
Feb 15, 9 AM $ 0.0332
+0.03%
$ 459,119 $ 1.24 million
Feb 15, 8 AM $ 0.0332
-0.61%
$ 458,944 $ 1.23 million
Feb 15, 7 AM $ 0.0334
-0.58%
$ 461,763 $ 1.22 million
Feb 15, 6 AM $ 0.0336
+1.09%
$ 464,442 $ 1.25 million
Feb 15, 5 AM $ 0.0332
-0.57%
$ 459,430 $ 1.26 million
Feb 15, 4 AM $ 0.0334
+1.43%
$ 462,037 $ 1.28 million
Feb 15, 3 AM $ 0.0329
-1.93%
$ 455,467 $ 1.34 million
Feb 15, 2 AM $ 0.0336
+0.06%
$ 464,441 $ 1.39 million
Feb 15, 1 AM $ 0.0336
+2.86%
$ 464,118 $ 1.4 million
Feb 15, 12 AM $ 0.0326
-2.51%
$ 451,252 $ 1.41 million
Feb 14, 11 PM $ 0.0335
-0.01%
$ 462,858 $ 1.41 million
Feb 14, 10 PM $ 0.0335
+0.01%
$ 462,897 $ 1.41 million
Feb 14, 9 PM $ 0.0335
+1.39%
$ 462,869 $ 1.38 million
Feb 14, 8 PM $ 0.033
+0.35%
$ 456,505 $ 1.4 million
Feb 14, 7 PM $ 0.0329
+0.57%
$ 454,949 $ 1.39 million
Feb 14, 6 PM $ 0.0327
+0.22%
$ 452,408 $ 1.43 million
Feb 14, 5 PM $ 0.0326
-2.97%
$ 451,415 $ 1.39 million
Feb 14, 4 PM $ 0.0336
+1.90%
$ 465,234 $ 1.4 million
Feb 14, 3 PM $ 0.033
+3.34%
$ 456,115 $ 1.43 million
Feb 14, 2 PM $ 0.0319
+1.25%
$ 441,402 $ 1.41 million
Feb 14, 1 PM $ 0.0315
-0.56%
$ 435,945 $ 1.39 million
Feb 14, 12 PM $ 0.0317
-2.25%
$ 438,493 $ 1.4 million
Feb 14, 11 AM $ 0.0324
+2.26%
$ 448,595 $ 1.37 million
Feb 14, 10 AM $ 0.0317
-0.82%
$ 438,699 $ 1.35 million
Feb 14, 9 AM $ 0.032
+0.89%
$ 442,236 $ 1.38 million