OpenxAI Historical Data

OPENX Page 50
Download
Date Close Price change Market cap Trading volume
Feb 4, 3 AM $ 0.0404
-0.69%
$ 558,436 $ 1.14 million
Feb 4, 2 AM $ 0.0407
+0.42%
$ 562,377 $ 1.15 million
Feb 4, 1 AM $ 0.0405
+0.84%
$ 559,954 $ 1.14 million
Feb 4, 12 AM $ 0.0402
+0.18%
$ 555,377 $ 1.14 million
Feb 3, 11 PM $ 0.0401
+0.78%
$ 554,398 $ 1.16 million
Feb 3, 10 PM $ 0.0398
-2.22%
$ 550,094 $ 1.17 million
Feb 3, 9 PM $ 0.0407
+0.14%
$ 562,562 $ 1.17 million
Feb 3, 8 PM $ 0.0406
+2.41%
$ 561,920 $ 1.15 million
Feb 3, 7 PM $ 0.0397
+3.88%
$ 548,708 $ 1.15 million
Feb 3, 6 PM $ 0.0382
-5.71%
$ 528,302 $ 1.15 million
Feb 3, 5 PM $ 0.0405
+0.04%
$ 560,388 $ 1.18 million
Feb 3, 4 PM $ 0.0405
-0.93%
$ 560,170 $ 1.15 million
Feb 3, 3 PM $ 0.0409
+0.68%
$ 565,443 $ 1.14 million
Feb 3, 2 PM $ 0.0406
+0.15%
$ 561,430 $ 1.13 million
Feb 3, 1 PM $ 0.0405
-6.77%
$ 560,401 $ 1.13 million
Feb 3, 12 PM $ 0.0435
-4.99%
$ 601,096 $ 1.1 million
Feb 3, 11 AM $ 0.0458
+0.56%
$ 631,593 $ 1.08 million
Feb 3, 10 AM $ 0.0455
+0.63%
$ 629,179 $ 1.11 million
Feb 3, 9 AM $ 0.0452
-1.14%
$ 625,146 $ 1.13 million
Feb 3, 8 AM $ 0.0457
+0.49%
$ 632,517 $ 1.1 million
Feb 3, 7 AM $ 0.0455
+0.72%
$ 629,387 $ 1.12 million
Feb 3, 6 AM $ 0.0452
-0.30%
$ 624,867 $ 1.11 million
Feb 3, 5 AM $ 0.0453
+0.07%
$ 626,772 $ 1.11 million
Feb 3, 4 AM $ 0.0453
-0.20%
$ 626,403 $ 1.07 million
Feb 3, 3 AM $ 0.0454
-0.41%
$ 627,631 $ 1.07 million
Feb 3, 2 AM $ 0.0456
-0.74%
$ 630,474 $ 1.06 million
Feb 3, 1 AM $ 0.0459
+0.88%
$ 635,205 $ 1.08 million
Feb 3, 12 AM $ 0.0455
-0.12%
$ 629,538 $ 1.08 million
Feb 2, 11 PM $ 0.0456
-2.30%
$ 630,398 $ 1.05 million
Feb 2, 10 PM $ 0.0467
+1.68%
$ 645,184 $ 1.04 million
Feb 2, 9 PM $ 0.0459
-1.44%
$ 634,538 $ 1.04 million
Feb 2, 8 PM $ 0.0466
-1.25%
$ 643,865 $ 1.06 million
Feb 2, 7 PM $ 0.0471
-0.01%
$ 651,888 $ 1.04 million
Feb 2, 6 PM $ 0.0472
-1.44%
$ 651,910 $ 1.04 million
Feb 2, 5 PM $ 0.0478
-0.64%
$ 661,404 $ 1.02 million
Feb 2, 4 PM $ 0.0482
+0.31%
$ 665,819 $ 1.04 million
Feb 2, 3 PM $ 0.048
+1.43%
$ 663,614 $ 1.04 million
Feb 2, 2 PM $ 0.0473
-0.17%
$ 653,998 $ 1.04 million
Feb 2, 1 PM $ 0.0474
+0.27%
$ 654,988 $ 1.04 million
Feb 2, 12 PM $ 0.0472
+2.04%
$ 653,148 $ 1.06 million
Feb 2, 11 AM $ 0.0463
+0.76%
$ 639,981 $ 1.05 million
Feb 2, 10 AM $ 0.0459
+0.39%
$ 635,239 $ 1.03 million
Feb 2, 9 AM $ 0.0458
+0.43%
$ 632,790 $ 1.04 million
Feb 2, 8 AM $ 0.0456
+0.92%
$ 630,100 $ 1.06 million
Feb 2, 7 AM $ 0.0452
+1.50%
$ 624,342 $ 1.06 million
Feb 2, 6 AM $ 0.0445
+1.07%
$ 614,788 $ 1.05 million
Feb 2, 5 AM $ 0.044
-1.91%
$ 608,356 $ 1.05 million
Feb 2, 4 AM $ 0.0449
+1.36%
$ 620,260 $ 1.08 million
Feb 2, 3 AM $ 0.0443
-3.75%
$ 611,974 $ 1.1 million
Feb 2, 2 AM $ 0.046
-0.26%
$ 635,991 $ 1.12 million