OpenxAI Historical Data

OPENX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.376
-19.44%
$ 4.52 million $ 557,035
Oct 26, 2025 $ 0.467
+23.64%
$ 5.6 million $ 483,097
Oct 25, 2025 $ 0.378
+10.97%
$ 4.54 million $ 505,232
Oct 24, 2025 $ 0.346
+19.16%
$ 4.09 million $ 633,105
Oct 23, 2025 $ 0.293
+18.00%
$ 3.48 million $ 786,259
Oct 22, 2025 $ 0.248
-5.46%
$ 2.97 million $ 632,605
Oct 21, 2025 $ 0.28
-10.21%
$ 3.14 million $ 828,094
Oct 20, 2025 $ 0.308
-18.26%
$ 3.73 million $ 932,638
Oct 19, 2025 $ 0.365
+2.78%
$ 4.51 million $ 983,463
Oct 18, 2025 $ 0.362
+0.70%
$ 4.25 million $ 962,844
Oct 17, 2025 $ 0.362
-10.47%
$ 4.3 million $ 1.04 million
Oct 16, 2025 $ 0.403
-17.70%
$ 4.84 million $ 1.04 million
Oct 15, 2025 $ 0.463
-6.20%
$ 5.87 million $ 890,651
Oct 14, 2025 $ 0.462
-17.60%
$ 5.92 million $ 981,100
Oct 13, 2025 $ 0.561
-3.08%
$ 6.71 million $ 793,884
Oct 12, 2025 $ 0.579
+6.12%
$ 6.93 million $ 858,162
Oct 11, 2025 $ 0.545
+22.95%
$ 6.52 million $ 861,285
Oct 10, 2025 $ 0.443
-19.86%
$ 5.31 million $ 1.23 million
Oct 9, 2025 $ 0.553
-6.43%
$ 6.62 million $ 882,071
Oct 8, 2025 $ 0.591
-7.37%
$ 7.09 million $ 1.29 million
Oct 7, 2025 $ 0.638
-1.08%
$ 7.64 million $ 1.28 million
Oct 6, 2025 $ 0.647
+23.50%
$ 7.74 million $ 997,657
Oct 5, 2025 $ 0.524
-20.63%
$ 6.27 million $ 885,120
Oct 4, 2025 $ 0.562
-11.45%
$ 6.73 million $ 243,766
Oct 3, 2025 $ 0.64
-15.64%
$ 7.6 million $ 1.26 million
Oct 2, 2025 $ 0.759
-8.52%
$ 9.08 million $ 1.69 million
Oct 1, 2025 $ 0.836
+20.38%
$ 9.93 million $ 1.7 million
Sep 30, 2025 $ 0.704
-11.35%
$ 8.31 million $ 1.64 million
Sep 29, 2025 $ 0.794
+47.49%
$ 9.51 million $ 1.47 million
Sep 28, 2025 $ 0.539
-2.21%
$ 6.45 million $ 1.07 million
Sep 27, 2025 $ 0.545
-16.24%
$ 6.6 million $ 1.27 million
Sep 26, 2025 $ 0.657
+43.82%
$ 7.79 million $ 1.62 million
Sep 25, 2025 $ 0.455
-32.81%
$ 4.55 million $ 1.32 million
Sep 24, 2025 $ 0.64
-30.21%
$ 6.74 million $ 1.49 million
Sep 23, 2025 $ 0.934
-8.73%
$ 9.15 million $ 1.37 million
Sep 22, 2025 $ 1.1
-6.15%
$ 10.2 million $ 1.47 million
Sep 21, 2025 $ 1.28
+32.60%
$ 11.65 million $ 1.26 million
Sep 20, 2025 $ 1.01
-13.02%
$ 9.55 million $ 1.17 million
Sep 19, 2025 $ 1.15
-22.01%
$ 11.62 million $ 1.24 million
Sep 18, 2025 $ 1.44
+31.34%
$ 147.53 million $ 1.51 million
Sep 17, 2025 $ 1.16
-11.22%
$ 109.29 million $ 1.59 million
Sep 16, 2025 $ 1.38
-9.95%
$ 132.39 million $ 1.91 million
Sep 15, 2025 $ 1.44
+136.88%
$ 143.81 million $ 387,931
Sep 14, 2025 $ 0.642
+67.93%
$ 60.81 million $ 188,025
Sep 13, 2025 $ 0.322
-15.01%
$ 32.22 million $ 166,404
Sep 12, 2025 $ 0.306
-6.36%
$ 30.64 million $ 160,303
Sep 11, 2025 $ 0.335
-15.43%
$ 33.49 million $ 304,249
Download