OpenxAI Historical Data

OPENX Page 6
Download
Date Close Price change Market cap Trading volume
May 5, 8 AM $ 0.0303
+0.18%
$ 602,744 $ 142,111
May 5, 7 AM $ 0.0302
-0.05%
$ 601,799 $ 145,500
May 5, 6 AM $ 0.0302
+1.07%
$ 602,114 $ 155,355
May 5, 5 AM $ 0.0299
+0.39%
$ 595,759 $ 145,376
May 5, 4 AM $ 0.0298
-0.07%
$ 593,442 $ 148,077
May 5, 3 AM $ 0.0298
+1.70%
$ 593,874 $ 150,442
May 5, 2 AM $ 0.0293
+0.21%
$ 583,945 $ 151,918
May 5, 1 AM $ 0.0293
+1.60%
$ 582,703 $ 155,439
May 5, 12 AM $ 0.0288
+0.13%
$ 573,504 $ 157,044
May 4, 11 PM $ 0.0288
-0.58%
$ 572,733 $ 159,089
May 4, 10 PM $ 0.0289
+0.10%
$ 576,052 $ 161,090
May 4, 9 PM $ 0.0289
-0.08%
$ 575,468 $ 164,478
May 4, 8 PM $ 0.0289
-1.46%
$ 575,900 $ 166,098
May 4, 7 PM $ 0.0294
+1.66%
$ 584,438 $ 159,274
May 4, 6 PM $ 0.0289
-0.18%
$ 574,909 $ 136,376
May 4, 5 PM $ 0.0289
+0.54%
$ 575,954 $ 139,364
May 4, 4 PM $ 0.0288
-0.02%
$ 572,885 $ 134,953
May 4, 3 PM $ 0.0288
+3.37%
$ 573,007 $ 137,251
May 4, 2 PM $ 0.0279
+0.34%
$ 554,593 $ 131,130
May 4, 1 PM $ 0.0278
-0.39%
$ 553,092 $ 128,766
May 4, 12 PM $ 0.0279
-0.93%
$ 555,375 $ 126,034
May 4, 11 AM $ 0.0282
+1.07%
$ 560,613 $ 117,756
May 4, 10 AM $ 0.0279
-0.19%
$ 555,277 $ 116,096
May 4, 9 AM $ 0.0279
+0.73%
$ 556,333 $ 133,175
May 4, 8 AM $ 0.0278
-0.82%
$ 552,681 $ 136,731
May 4, 7 AM $ 0.028
+1.98%
$ 557,277 $ 140,303
May 4, 6 AM $ 0.0275
-0.14%
$ 546,620 $ 132,704
May 4, 5 AM $ 0.0275
+0.04%
$ 547,588 $ 132,531
May 4, 4 AM $ 0.0275
-0.16%
$ 547,350 $ 132,815
May 4, 3 AM $ 0.0275
+0.97%
$ 548,247 $ 131,978
May 4, 2 AM $ 0.0273
+0.40%
$ 542,975 $ 132,349
May 4, 1 AM $ 0.0271
+0.15%
$ 539,883 $ 133,355
May 4, 12 AM $ 0.027
-0.56%
$ 538,620 $ 134,127
May 3, 11 PM $ 0.0272
-0.40%
$ 541,674 $ 136,008
May 3, 10 PM $ 0.0273
-0.17%
$ 544,040 $ 137,953
May 3, 9 PM $ 0.0274
-0.79%
$ 545,250 $ 139,294
May 3, 8 PM $ 0.0276
-0.04%
$ 549,299 $ 141,540
May 3, 7 PM $ 0.0276
+0.28%
$ 549,413 $ 142,171
May 3, 6 PM $ 0.0275
-1.09%
$ 548,151 $ 148,380
May 3, 5 PM $ 0.0279
+0.53%
$ 554,804 $ 147,684
May 3, 4 PM $ 0.0277
-0.84%
$ 551,604 $ 148,247
May 3, 3 PM $ 0.0278
+1.95%
$ 554,203 $ 148,831
May 3, 2 PM $ 0.0273
+2.70%
$ 543,436 $ 147,279
May 3, 1 PM $ 0.0266
+0.13%
$ 529,759 $ 154,770
May 3, 12 PM $ 0.0266
-2.89%
$ 528,907 $ 166,412
May 3, 11 AM $ 0.0272
+1.81%
$ 540,872 $ 160,081
May 3, 10 AM $ 0.0267
+1.61%
$ 531,266 $ 152,986
May 3, 9 AM $ 0.0263
+0.49%
$ 522,865 $ 131,637
May 3, 8 AM $ 0.0261
-2.24%
$ 520,213 $ 131,144
May 3, 7 AM $ 0.0267
+0.20%
$ 532,214 $ 122,645