OpenxAI Historical Data

OPENX Page 90
Download
Date Close Price change Market cap Trading volume
Nov 14, 12 AM $ 0.259
+1.93%
$ 3.61 million $ 550,337
Nov 13, 11 PM $ 0.255
-1.50%
$ 3.54 million $ 551,217
Nov 13, 10 PM $ 0.258
+1.26%
$ 3.6 million $ 552,909
Nov 13, 9 PM $ 0.255
+0.61%
$ 3.54 million $ 547,604
Nov 13, 8 PM $ 0.253
+2.17%
$ 3.52 million $ 546,671
Nov 13, 7 PM $ 0.251
+0.13%
$ 3.49 million $ 541,702
Nov 13, 6 PM $ 0.251
-0.42%
$ 3.5 million $ 536,423
Nov 13, 5 PM $ 0.252
-1.82%
$ 3.5 million $ 530,070
Nov 13, 4 PM $ 0.256
-6.13%
$ 3.57 million $ 532,690
Nov 13, 3 PM $ 0.273
-1.52%
$ 3.8 million $ 532,954
Nov 13, 2 PM $ 0.277
-1.91%
$ 3.85 million $ 526,387
Nov 13, 1 PM $ 0.282
-0.80%
$ 3.93 million $ 531,736
Nov 13, 12 PM $ 0.285
+0.45%
$ 3.96 million $ 534,749
Nov 13, 11 AM $ 0.283
-0.58%
$ 3.94 million $ 528,297
Nov 13, 10 AM $ 0.285
-0.34%
$ 3.97 million $ 529,093
Nov 13, 9 AM $ 0.286
+0.15%
$ 3.96 million $ 527,295
Nov 13, 8 AM $ 0.286
-0.21%
$ 3.97 million $ 526,518
Nov 13, 7 AM $ 0.286
+0.22%
$ 3.98 million $ 526,086
Nov 13, 6 AM $ 0.286
+0.78%
$ 3.97 million $ 533,626
Nov 13, 5 AM $ 0.283
+2.48%
$ 3.94 million $ 532,677
Nov 13, 4 AM $ 0.277
-3.01%
$ 3.85 million $ 543,770
Nov 13, 3 AM $ 0.285
+0.29%
$ 3.97 million $ 550,116
Nov 13, 2 AM $ 0.284
-1.25%
$ 3.96 million $ 550,221
Nov 13, 1 AM $ 0.288
-0.30%
$ 4 million $ 553,172
Nov 13, 12 AM $ 0.289
+0.30%
$ 4.02 million $ 556,194
Nov 12, 11 PM $ 0.288
+0.24%
$ 4.01 million $ 558,340
Nov 12, 10 PM $ 0.287
-0.63%
$ 3.99 million $ 562,458
Nov 12, 9 PM $ 0.288
+0.25%
$ 4.01 million $ 567,380
Nov 12, 8 PM $ 0.288
+0.20%
$ 4.01 million $ 568,668
Nov 12, 7 PM $ 0.286
+0.46%
$ 3.99 million $ 564,589
Nov 12, 6 PM $ 0.286
-0.25%
$ 3.98 million $ 561,798
Nov 12, 5 PM $ 0.287
+0.68%
$ 3.99 million $ 562,977
Nov 12, 4 PM $ 0.285
+0.37%
$ 3.96 million $ 560,322
Nov 12, 3 PM $ 0.284
-3.91%
$ 4.04 million $ 544,538
Nov 12, 2 PM $ 0.295
-3.00%
$ 4.11 million $ 537,974
Nov 12, 1 PM $ 0.304
+0.49%
$ 4.24 million $ 543,981
Nov 12, 12 PM $ 0.303
+1.86%
$ 4.21 million $ 546,048
Nov 12, 11 AM $ 0.297
+2.02%
$ 4.14 million $ 547,465
Nov 12, 10 AM $ 0.291
+0.59%
$ 4.05 million $ 547,126
Nov 12, 9 AM $ 0.29
-0.69%
$ 4.03 million $ 542,514
Nov 12, 8 AM $ 0.292
+0.22%
$ 4.06 million $ 550,523
Nov 12, 7 AM $ 0.291
+0.72%
$ 4.05 million $ 555,422
Nov 12, 6 AM $ 0.289
+4.31%
$ 4.02 million $ 544,265
Nov 12, 5 AM $ 0.276
-4.96%
$ 3.84 million $ 540,786
Nov 12, 4 AM $ 0.29
-0.12%
$ 4.04 million $ 543,580
Nov 12, 3 AM $ 0.29
-0.34%
$ 4.04 million $ 533,615
Nov 12, 2 AM $ 0.291
+0.59%
$ 4.05 million $ 527,027
Nov 12, 1 AM $ 0.29
-0.14%
$ 4.03 million $ 524,864
Nov 12, 12 AM $ 0.29
-1.08%
$ 4.04 million $ 524,657
Nov 11, 11 PM $ 0.293
-1.07%
$ 4.08 million $ 524,144