OpenxAI Historical Data

OPENX Page 93
Download
Date Close Price change Market cap Trading volume
Nov 7, 7 PM $ 0.322
+5.51%
$ 4.47 million $ 593,608
Nov 7, 6 PM $ 0.305
-0.79%
$ 4.24 million $ 592,344
Nov 7, 5 PM $ 0.307
+2.54%
$ 4.27 million $ 588,556
Nov 7, 4 PM $ 0.299
+0.29%
$ 4.16 million $ 587,766
Nov 7, 3 PM $ 0.298
-0.50%
$ 4.15 million $ 585,555
Nov 7, 2 PM $ 0.3
+2.50%
$ 4.18 million $ 592,710
Nov 7, 1 PM $ 0.293
+2.51%
$ 4.08 million $ 597,084
Nov 7, 12 PM $ 0.286
+0.33%
$ 3.98 million $ 597,288
Nov 7, 11 AM $ 0.285
+2.21%
$ 3.96 million $ 594,586
Nov 7, 10 AM $ 0.279
-4.36%
$ 3.88 million $ 595,284
Nov 7, 9 AM $ 0.291
-2.04%
$ 4.06 million $ 583,059
Nov 7, 8 AM $ 0.298
+0.42%
$ 4.14 million $ 584,395
Nov 7, 7 AM $ 0.296
-2.71%
$ 4.12 million $ 584,285
Nov 7, 6 AM $ 0.305
-0.38%
$ 4.24 million $ 581,839
Nov 7, 5 AM $ 0.306
+1.82%
$ 4.25 million $ 574,469
Nov 7, 4 AM $ 0.3
-4.81%
$ 4.18 million $ 566,710
Nov 7, 3 AM $ 0.315
+0.05%
$ 4.39 million $ 555,617
Nov 7, 2 AM $ 0.315
-4.36%
$ 4.39 million $ 539,134
Nov 7, 1 AM $ 0.33
-0.90%
$ 4.59 million $ 522,845
Nov 7, 12 AM $ 0.333
-0.39%
$ 4.63 million $ 519,559
Nov 6, 11 PM $ 0.334
-1.10%
$ 4.65 million $ 524,402
Nov 6, 10 PM $ 0.338
-1.91%
$ 4.7 million $ 523,228
Nov 6, 9 PM $ 0.344
+0.29%
$ 4.79 million $ 527,240
Nov 6, 8 PM $ 0.343
-1.40%
$ 4.78 million $ 533,995
Nov 6, 7 PM $ 0.348
+0.26%
$ 4.84 million $ 524,063
Nov 6, 6 PM $ 0.347
-1.07%
$ 4.83 million $ 533,650
Nov 6, 5 PM $ 0.351
+4.69%
$ 4.89 million $ 532,971
Nov 6, 4 PM $ 0.335
-4.02%
$ 4.67 million $ 529,629
Nov 6, 3 PM $ 0.349
-1.08%
$ 4.86 million $ 526,598
Nov 6, 2 PM $ 0.353
+0.86%
$ 4.92 million $ 536,512
Nov 6, 1 PM $ 0.35
-0.55%
$ 4.87 million $ 531,018
Nov 6, 12 PM $ 0.352
-0.15%
$ 4.9 million $ 532,289
Nov 6, 11 AM $ 0.353
-0.40%
$ 4.91 million $ 538,544
Nov 6, 10 AM $ 0.354
+0.44%
$ 4.93 million $ 549,791
Nov 6, 9 AM $ 0.352
-1.10%
$ 4.9 million $ 558,571
Nov 6, 8 AM $ 0.356
-0.08%
$ 4.96 million $ 562,129
Nov 6, 7 AM $ 0.356
+2.61%
$ 4.88 million $ 564,631
Nov 6, 6 AM $ 0.347
-0.47%
$ 4.83 million $ 570,207
Nov 6, 5 AM $ 0.349
-2.01%
$ 4.86 million $ 571,444
Nov 6, 4 AM $ 0.356
+0.18%
$ 4.95 million $ 581,397
Nov 6, 3 AM $ 0.355
+0.15%
$ 4.23 million $ 584,710
Nov 6, 2 AM $ 0.355
-2.30%
$ 4.23 million $ 590,972
Nov 6, 1 AM $ 0.363
+1.72%
$ 4.33 million $ 585,358
Nov 6, 12 AM $ 0.357
-1.88%
$ 4.25 million $ 587,732
Nov 5, 11 PM $ 0.364
-2.12%
$ 4.34 million $ 595,459
Nov 5, 10 PM $ 0.372
-0.11%
$ 4.43 million $ 593,700
Nov 5, 9 PM $ 0.372
-1.43%
$ 4.44 million $ 594,671
Nov 5, 8 PM $ 0.378
-1.09%
$ 4.5 million $ 611,036
Nov 5, 7 PM $ 0.382
+3.04%
$ 4.55 million $ 638,211
Nov 5, 6 PM $ 0.37
-1.41%
$ 4.41 million $ 625,118