OpenxAI Historical Data

OPENX Page 13
Download
Date Close Price change Market cap Trading volume
May 22, 4 AM $ 0.0202
-0.06%
$ 402,525 $ 148,623
May 22, 3 AM $ 0.0202
+0.00%
$ 402,785 $ 150,050
May 22, 2 AM $ 0.0202
+0.07%
$ 402,774 $ 152,696
May 22, 1 AM $ 0.0202
-0.01%
$ 402,359 $ 154,811
May 22, 12 AM $ 0.0202
+1.22%
$ 402,418 $ 156,811
May 21, 11 PM $ 0.02
-0.02%
$ 397,571 $ 158,106
May 21, 10 PM $ 0.0199
-0.04%
$ 397,203 $ 163,004
May 21, 9 PM $ 0.02
+0.38%
$ 397,497 $ 165,656
May 21, 8 PM $ 0.0199
-1.42%
$ 396,460 $ 154,617
May 21, 7 PM $ 0.0202
+2.50%
$ 402,822 $ 150,652
May 21, 6 PM $ 0.0197
-0.04%
$ 392,982 $ 161,916
May 21, 5 PM $ 0.0197
+0.07%
$ 393,126 $ 161,475
May 21, 4 PM $ 0.0197
+0.07%
$ 392,851 $ 162,630
May 21, 3 PM $ 0.0197
+1.98%
$ 392,579 $ 163,884
May 21, 2 PM $ 0.0193
+0.61%
$ 385,107 $ 165,868
May 21, 1 PM $ 0.0192
+0.06%
$ 382,713 $ 166,123
May 21, 12 PM $ 0.0192
-0.01%
$ 382,483 $ 166,269
May 21, 11 AM $ 0.0192
-0.02%
$ 382,503 $ 166,109
May 21, 10 AM $ 0.0192
+0.27%
$ 382,567 $ 167,650
May 21, 9 AM $ 0.0192
+0.07%
$ 381,524 $ 173,458
May 21, 8 AM $ 0.0191
+0.04%
$ 381,241 $ 179,020
May 21, 7 AM $ 0.0191
+0.10%
$ 380,932 $ 184,679
May 21, 6 AM $ 0.0191
-0.10%
$ 380,566 $ 191,361
May 21, 5 AM $ 0.0191
+0.10%
$ 380,937 $ 197,603
May 21, 4 AM $ 0.0191
+0.12%
$ 380,722 $ 202,813
May 21, 3 AM $ 0.0191
+0.25%
$ 379,802 $ 207,404
May 21, 2 AM $ 0.019
+0.80%
$ 377,746 $ 209,993
May 21, 1 AM $ 0.0188
-0.06%
$ 374,423 $ 214,219
May 21, 12 AM $ 0.0188
-0.01%
$ 374,011 $ 218,959
May 20, 11 PM $ 0.0188
+0.08%
$ 374,225 $ 223,763
May 20, 10 PM $ 0.0188
-2.63%
$ 373,938 $ 230,076
May 20, 9 PM $ 0.0193
+1.46%
$ 383,525 $ 233,384
May 20, 8 PM $ 0.019
+0.73%
$ 379,311 $ 243,382
May 20, 7 PM $ 0.0189
-7.73%
$ 376,544 $ 252,422
May 20, 6 PM $ 0.0205
-0.24%
$ 408,084 $ 244,720
May 20, 5 PM $ 0.0205
+1.31%
$ 409,058 $ 256,011
May 20, 4 PM $ 0.0203
-0.21%
$ 403,612 $ 261,368
May 20, 3 PM $ 0.0203
-0.27%
$ 403,425 $ 265,516
May 20, 2 PM $ 0.0203
+0.66%
$ 404,498 $ 267,512
May 20, 1 PM $ 0.0202
+0.07%
$ 401,654 $ 271,755
May 20, 12 PM $ 0.0202
-0.13%
$ 401,376 $ 276,508
May 20, 11 AM $ 0.0202
-0.03%
$ 401,541 $ 281,673
May 20, 10 AM $ 0.0202
+0.06%
$ 401,836 $ 284,532
May 20, 9 AM $ 0.0202
+0.17%
$ 401,966 $ 282,170
May 20, 8 AM $ 0.0202
-0.06%
$ 401,652 $ 278,612
May 20, 7 AM $ 0.0202
+0.04%
$ 401,713 $ 275,504
May 20, 6 AM $ 0.0202
+0.01%
$ 401,724 $ 271,634
May 20, 5 AM $ 0.0202
+0.01%
$ 401,683 $ 267,502
May 20, 4 AM $ 0.0202
+0.11%
$ 401,623 $ 263,106
May 20, 3 AM $ 0.0202
+0.10%
$ 401,702 $ 259,059