OpenxAI Historical Data

OPENX Page 46
Download
Date Close Price change Market cap Trading volume
Feb 12, 8 AM $ 0.0291
+0.30%
$ 401,799 $ 1.25 million
Feb 12, 7 AM $ 0.029
+1.65%
$ 400,544 $ 1.27 million
Feb 12, 6 AM $ 0.0285
-0.94%
$ 394,058 $ 1.26 million
Feb 12, 5 AM $ 0.0288
+0.60%
$ 397,812 $ 1.25 million
Feb 12, 4 AM $ 0.0286
-0.34%
$ 395,420 $ 1.3 million
Feb 12, 3 AM $ 0.0287
+0.05%
$ 396,737 $ 1.3 million
Feb 12, 2 AM $ 0.0287
-0.02%
$ 396,528 $ 1.3 million
Feb 12, 1 AM $ 0.0287
+1.26%
$ 396,579 $ 1.3 million
Feb 12, 12 AM $ 0.0283
+0.92%
$ 391,496 $ 1.26 million
Feb 11, 11 PM $ 0.0281
-0.60%
$ 387,804 $ 1.25 million
Feb 11, 10 PM $ 0.0282
-2.26%
$ 390,221 $ 1.26 million
Feb 11, 9 PM $ 0.0289
+0.63%
$ 399,425 $ 1.25 million
Feb 11, 8 PM $ 0.0287
-1.37%
$ 396,749 $ 1.23 million
Feb 11, 7 PM $ 0.0291
-0.29%
$ 402,349 $ 1.21 million
Feb 11, 6 PM $ 0.0292
+1.62%
$ 403,491 $ 1.18 million
Feb 11, 5 PM $ 0.0287
-1.31%
$ 397,109 $ 1.17 million
Feb 11, 4 PM $ 0.0294
+0.02%
$ 405,907 $ 1.1 million
Feb 11, 3 PM $ 0.0294
+2.01%
$ 405,832 $ 1.09 million
Feb 11, 2 PM $ 0.0287
-10.66%
$ 397,392 $ 1.07 million
Feb 11, 1 PM $ 0.0321
-0.06%
$ 444,405 $ 1.06 million
Feb 11, 12 PM $ 0.0321
-0.16%
$ 444,487 $ 1 million
Feb 11, 11 AM $ 0.0322
+0.25%
$ 445,214 $ 967,311
Feb 11, 10 AM $ 0.0321
-2.62%
$ 444,129 $ 928,369
Feb 11, 9 AM $ 0.033
+0.27%
$ 456,400 $ 914,197
Feb 11, 8 AM $ 0.0329
-0.05%
$ 454,945 $ 866,441
Feb 11, 7 AM $ 0.0329
-0.72%
$ 455,269 $ 865,508
Feb 11, 6 AM $ 0.0332
+0.94%
$ 458,541 $ 850,905
Feb 11, 5 AM $ 0.0329
-0.54%
$ 454,321 $ 845,370
Feb 11, 4 AM $ 0.0331
-1.05%
$ 457,134 $ 820,706
Feb 11, 3 AM $ 0.0334
+0.17%
$ 461,987 $ 813,347
Feb 11, 2 AM $ 0.0334
-0.70%
$ 461,233 $ 835,824
Feb 11, 1 AM $ 0.0336
+1.02%
$ 464,427 $ 828,522
Feb 11, 12 AM $ 0.0333
-1.61%
$ 459,848 $ 853,112
Feb 10, 11 PM $ 0.0338
+0.33%
$ 467,420 $ 854,145
Feb 10, 10 PM $ 0.0337
-0.52%
$ 466,086 $ 867,429
Feb 10, 9 PM $ 0.0339
+0.08%
$ 468,517 $ 859,900
Feb 10, 8 PM $ 0.0339
-4.49%
$ 468,294 $ 884,888
Feb 10, 7 PM $ 0.0355
+0.62%
$ 490,324 $ 902,022
Feb 10, 6 PM $ 0.0352
-0.06%
$ 487,276 $ 921,012
Feb 10, 5 PM $ 0.0353
-0.22%
$ 487,569 $ 925,810
Feb 10, 4 PM $ 0.0353
-0.48%
$ 488,618 $ 936,468
Feb 10, 3 PM $ 0.0355
+0.96%
$ 490,797 $ 948,605
Feb 10, 2 PM $ 0.0352
-1.88%
$ 486,177 $ 952,453
Feb 10, 1 PM $ 0.0358
+0.02%
$ 495,501 $ 949,088
Feb 10, 12 PM $ 0.0358
+0.44%
$ 495,445 $ 975,165
Feb 10, 11 AM $ 0.0357
+0.01%
$ 493,320 $ 1.01 million
Feb 10, 10 AM $ 0.0357
+0.24%
$ 493,287 $ 1.06 million
Feb 10, 9 AM $ 0.0356
+0.78%
$ 492,061 $ 1.07 million
Feb 10, 8 AM $ 0.0353
-0.57%
$ 488,391 $ 1.11 million
Feb 10, 7 AM $ 0.0355
-0.62%
$ 490,934 $ 1.09 million