OpenxAI Historical Data

OPENX Page 47
Download
Date Close Price change Market cap Trading volume
Feb 10, 7 AM $ 0.0355
-0.62%
$ 490,934 $ 1.09 million
Feb 10, 6 AM $ 0.0357
-1.20%
$ 494,133 $ 1.06 million
Feb 10, 5 AM $ 0.0362
-0.62%
$ 500,128 $ 1.07 million
Feb 10, 4 AM $ 0.0364
+0.44%
$ 503,302 $ 1.06 million
Feb 10, 3 AM $ 0.0362
-1.59%
$ 501,041 $ 1.06 million
Feb 10, 2 AM $ 0.0368
-0.49%
$ 509,061 $ 1.05 million
Feb 10, 1 AM $ 0.037
+1.16%
$ 511,365 $ 1.06 million
Feb 10, 12 AM $ 0.0366
-0.01%
$ 505,435 $ 1.06 million
Feb 9, 11 PM $ 0.0366
-2.00%
$ 505,323 $ 1.04 million
Feb 9, 10 PM $ 0.0373
-0.39%
$ 515,903 $ 1.02 million
Feb 9, 9 PM $ 0.0375
-11.03%
$ 517,879 $ 1.04 million
Feb 9, 8 PM $ 0.0421
+1.42%
$ 582,083 $ 1.02 million
Feb 9, 7 PM $ 0.0415
-1.48%
$ 574,105 $ 1.01 million
Feb 9, 6 PM $ 0.0421
+0.22%
$ 582,545 $ 972,405
Feb 9, 5 PM $ 0.042
+0.53%
$ 581,317 $ 952,166
Feb 9, 4 PM $ 0.0418
+0.74%
$ 578,241 $ 975,450
Feb 9, 3 PM $ 0.0415
+0.80%
$ 574,094 $ 966,488
Feb 9, 2 PM $ 0.0412
+0.83%
$ 569,519 $ 944,981
Feb 9, 1 PM $ 0.0411
+1.22%
$ 568,170 $ 927,564
Feb 9, 12 PM $ 0.0406
-0.34%
$ 561,478 $ 933,601
Feb 9, 11 AM $ 0.0408
+0.43%
$ 563,430 $ 929,229
Feb 9, 10 AM $ 0.0406
-2.37%
$ 561,042 $ 931,377
Feb 9, 9 AM $ 0.0416
-0.32%
$ 574,697 $ 923,338
Feb 9, 8 AM $ 0.0417
-0.83%
$ 576,370 $ 899,883
Feb 9, 7 AM $ 0.042
+0.18%
$ 580,984 $ 905,824
Feb 9, 6 AM $ 0.0419
-0.44%
$ 579,823 $ 931,553
Feb 9, 5 AM $ 0.0421
-0.34%
$ 582,586 $ 911,545
Feb 9, 4 AM $ 0.0423
+1.00%
$ 584,651 $ 896,871
Feb 9, 3 AM $ 0.0419
-1.20%
$ 578,801 $ 901,581
Feb 9, 2 AM $ 0.0424
+0.85%
$ 585,815 $ 878,207
Feb 9, 1 AM $ 0.042
+0.10%
$ 580,815 $ 842,745
Feb 9, 12 AM $ 0.042
-0.13%
$ 580,040 $ 828,667
Feb 8, 11 PM $ 0.042
-0.67%
$ 580,725 $ 830,150
Feb 8, 10 PM $ 0.0423
+0.34%
$ 584,658 $ 816,116
Feb 8, 9 PM $ 0.0422
+0.84%
$ 582,884 $ 800,733
Feb 8, 8 PM $ 0.0418
-0.76%
$ 578,374 $ 795,264
Feb 8, 7 PM $ 0.0421
+0.45%
$ 582,486 $ 785,575
Feb 8, 6 PM $ 0.0419
+0.83%
$ 579,967 $ 788,272
Feb 8, 5 PM $ 0.0416
-0.60%
$ 575,477 $ 801,169
Feb 8, 4 PM $ 0.0421
+0.76%
$ 582,339 $ 814,768
Feb 8, 3 PM $ 0.0418
-0.41%
$ 578,013 $ 818,919
Feb 8, 2 PM $ 0.042
-0.47%
$ 580,391 $ 836,572
Feb 8, 1 PM $ 0.0422
-1.10%
$ 583,578 $ 832,826
Feb 8, 12 PM $ 0.0427
-0.10%
$ 590,049 $ 795,743
Feb 8, 11 AM $ 0.0427
+0.65%
$ 590,655 $ 801,392
Feb 8, 10 AM $ 0.0424
+0.32%
$ 586,549 $ 779,891
Feb 8, 9 AM $ 0.0423
+1.79%
$ 584,501 $ 793,120
Feb 8, 8 AM $ 0.0415
+1.27%
$ 574,026 $ 806,325
Feb 8, 7 AM $ 0.041
+0.19%
$ 567,184 $ 795,981
Feb 8, 6 AM $ 0.0409
+0.87%
$ 566,003 $ 787,461