OpenxAI Historical Data

OPENX Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 7 AM $ 0.0171
-0.14%
$ 341,033 $ 156,377
May 28, 6 AM $ 0.0171
+0.22%
$ 341,499 $ 159,036
May 28, 5 AM $ 0.0171
-0.31%
$ 340,762 $ 161,050
May 28, 4 AM $ 0.0172
-0.28%
$ 341,804 $ 162,770
May 28, 3 AM $ 0.0174
-7.32%
$ 346,596 $ 164,445
May 28, 2 AM $ 0.0188
+0.01%
$ 374,278 $ 161,306
May 28, 1 AM $ 0.0188
-0.17%
$ 374,257 $ 161,451
May 28, 12 AM $ 0.0189
-2.22%
$ 375,371 $ 162,569
May 27, 11 PM $ 0.0195
-1.17%
$ 387,600 $ 161,792
May 27, 10 PM $ 0.0197
+0.20%
$ 392,204 $ 158,404
May 27, 9 PM $ 0.0197
-0.14%
$ 391,413 $ 159,512
May 27, 8 PM $ 0.0197
-0.26%
$ 392,942 $ 160,745
May 27, 7 PM $ 0.0198
+1.22%
$ 393,951 $ 173,406
May 27, 6 PM $ 0.0195
-0.23%
$ 389,202 $ 164,031
May 27, 5 PM $ 0.0196
+0.01%
$ 389,663 $ 165,504
May 27, 4 PM $ 0.0196
+0.07%
$ 389,608 $ 168,203
May 27, 3 PM $ 0.0196
-0.12%
$ 389,501 $ 169,193
May 27, 2 PM $ 0.0196
+0.18%
$ 390,127 $ 167,165
May 27, 1 PM $ 0.0196
-0.18%
$ 389,430 $ 167,792
May 27, 12 PM $ 0.0196
+0.16%
$ 390,123 $ 164,845
May 27, 11 AM $ 0.0196
+1.26%
$ 389,985 $ 162,941
May 27, 10 AM $ 0.0193
-0.03%
$ 384,949 $ 162,340
May 27, 9 AM $ 0.0193
+0.04%
$ 384,952 $ 162,771
May 27, 8 AM $ 0.0193
-0.35%
$ 385,102 $ 162,083
May 27, 7 AM $ 0.0194
+0.16%
$ 386,441 $ 161,406
May 27, 6 AM $ 0.0194
-0.04%
$ 385,995 $ 161,135
May 27, 5 AM $ 0.0194
-0.07%
$ 386,165 $ 161,909
May 27, 4 AM $ 0.0194
+0.15%
$ 386,427 $ 161,708
May 27, 3 AM $ 0.0194
-0.40%
$ 385,849 $ 160,945
May 27, 2 AM $ 0.0195
+0.03%
$ 387,384 $ 161,143
May 27, 1 AM $ 0.0194
-0.25%
$ 387,254 $ 162,022
May 27, 12 AM $ 0.0195
-0.25%
$ 388,241 $ 161,942
May 26, 11 PM $ 0.0195
+0.20%
$ 389,204 $ 162,125
May 26, 10 PM $ 0.0195
+0.02%
$ 388,422 $ 161,316
May 26, 9 PM $ 0.0195
-0.83%
$ 388,351 $ 160,456
May 26, 8 PM $ 0.0197
-0.78%
$ 391,596 $ 158,402
May 26, 7 PM $ 0.0198
-0.01%
$ 394,691 $ 144,793
May 26, 6 PM $ 0.0198
-1.33%
$ 394,722 $ 149,463
May 26, 5 PM $ 0.0201
+0.19%
$ 400,115 $ 146,958
May 26, 4 PM $ 0.0201
-0.86%
$ 399,362 $ 145,013
May 26, 3 PM $ 0.0202
-0.28%
$ 402,812 $ 142,625
May 26, 2 PM $ 0.0203
+2.29%
$ 403,958 $ 140,479
May 26, 1 PM $ 0.0198
+0.04%
$ 394,904 $ 134,504
May 26, 12 PM $ 0.0198
-0.18%
$ 394,748 $ 132,209
May 26, 11 AM $ 0.0199
+0.03%
$ 395,466 $ 130,530
May 26, 10 AM $ 0.0199
+1.37%
$ 395,358 $ 129,220
May 26, 9 AM $ 0.0196
+0.07%
$ 390,000 $ 127,383
May 26, 8 AM $ 0.0196
-0.15%
$ 389,552 $ 126,481
May 26, 7 AM $ 0.0196
+0.32%
$ 390,094 $ 124,637
May 26, 6 AM $ 0.0195
-0.06%
$ 388,862 $ 121,808