OpenxAI Historical Data

OPENX Page 94
Download
Date Close Price change Market cap Trading volume
Nov 5, 5 PM $ 0.375
-1.76%
$ 4.47 million $ 634,264
Nov 5, 4 PM $ 0.382
-2.51%
$ 4.55 million $ 630,600
Nov 5, 3 PM $ 0.391
+7.09%
$ 4.66 million $ 633,726
Nov 5, 2 PM $ 0.366
-0.63%
$ 4.35 million $ 629,003
Nov 5, 1 PM $ 0.368
+0.88%
$ 4.38 million $ 636,268
Nov 5, 12 PM $ 0.365
+6.09%
$ 4.34 million $ 631,113
Nov 5, 11 AM $ 0.344
+2.70%
$ 4.09 million $ 640,500
Nov 5, 10 AM $ 0.335
-3.64%
$ 3.99 million $ 631,897
Nov 5, 9 AM $ 0.347
-1.23%
$ 4.14 million $ 633,402
Nov 5, 8 AM $ 0.351
-3.97%
$ 4.19 million $ 635,400
Nov 5, 7 AM $ 0.366
+2.98%
$ 4.36 million $ 637,310
Nov 5, 6 AM $ 0.356
+0.15%
$ 4.24 million $ 639,756
Nov 5, 5 AM $ 0.355
+4.90%
$ 4.23 million $ 634,179
Nov 5, 4 AM $ 0.339
+6.98%
$ 4.03 million $ 628,139
Nov 5, 3 AM $ 0.316
+5.36%
$ 3.77 million $ 623,641
Nov 5, 2 AM $ 0.3
+0.57%
$ 3.58 million $ 634,566
Nov 5, 1 AM $ 0.299
-3.87%
$ 3.56 million $ 640,655
Nov 5, 12 AM $ 0.311
-3.13%
$ 3.7 million $ 642,713
Nov 4, 11 PM $ 0.321
+4.01%
$ 3.82 million $ 639,898
Nov 4, 10 PM $ 0.308
+4.76%
$ 3.67 million $ 640,431
Nov 4, 9 PM $ 0.294
+0.52%
$ 3.51 million $ 638,565
Nov 4, 8 PM $ 0.292
-6.94%
$ 3.48 million $ 619,943
Nov 4, 7 PM $ 0.314
-0.30%
$ 3.74 million $ 615,123
Nov 4, 6 PM $ 0.315
+0.31%
$ 3.75 million $ 633,343
Nov 4, 5 PM $ 0.314
-9.38%
$ 3.74 million $ 627,168
Nov 4, 4 PM $ 0.347
+1.50%
$ 4.13 million $ 637,157
Nov 4, 3 PM $ 0.341
+2.93%
$ 4.07 million $ 651,684
Nov 4, 2 PM $ 0.332
+0.23%
$ 3.95 million $ 653,210
Nov 4, 1 PM $ 0.331
-1.58%
$ 3.94 million $ 646,941
Nov 4, 12 PM $ 0.336
-5.69%
$ 4 million $ 651,697
Nov 4, 11 AM $ 0.356
+0.80%
$ 4.25 million $ 654,073
Nov 4, 10 AM $ 0.354
-0.33%
$ 4.21 million $ 654,241
Nov 4, 9 AM $ 0.355
-0.43%
$ 4.22 million $ 651,828
Nov 4, 8 AM $ 0.357
-1.05%
$ 4.25 million $ 661,878
Nov 4, 7 AM $ 0.361
-4.57%
$ 4.3 million $ 652,523
Nov 4, 6 AM $ 0.377
+0.16%
$ 4.49 million $ 646,403
Nov 4, 5 AM $ 0.376
-1.50%
$ 4.48 million $ 652,990
Nov 4, 4 AM $ 0.382
+0.69%
$ 4.55 million $ 658,441
Nov 4, 3 AM $ 0.379
-1.28%
$ 4.55 million $ 658,102
Nov 4, 2 AM $ 0.384
+0.91%
$ 4.61 million $ 658,871
Nov 4, 1 AM $ 0.381
-2.00%
$ 4.57 million $ 665,958
Nov 4, 12 AM $ 0.389
+0.21%
$ 4.67 million $ 682,408
Nov 3, 11 PM $ 0.388
+1.76%
$ 4.66 million $ 683,778
Nov 3, 10 PM $ 0.381
-6.88%
$ 4.58 million $ 697,277
Nov 3, 9 PM $ 0.409
+2.24%
$ 4.91 million $ 696,396
Nov 3, 8 PM $ 0.401
-8.84%
$ 4.81 million $ 691,929
Nov 3, 7 PM $ 0.439
+5.98%
$ 5.27 million $ 672,752
Nov 3, 6 PM $ 0.414
+4.21%
$ 4.97 million $ 659,883
Nov 3, 5 PM $ 0.398
+4.36%
$ 4.77 million $ 656,000
Nov 3, 4 PM $ 0.381
+7.76%
$ 4.57 million $ 649,949