OpenxAI Historical Data

OPENX Page 14
Download
Date Close Price change Market cap Trading volume
May 20, 3 AM $ 0.0202
+0.10%
$ 401,702 $ 259,059
May 20, 2 AM $ 0.0201
-0.07%
$ 400,946 $ 257,082
May 20, 1 AM $ 0.0202
+0.01%
$ 401,237 $ 253,949
May 20, 12 AM $ 0.0202
+0.06%
$ 401,721 $ 250,455
May 19, 11 PM $ 0.0202
+0.03%
$ 401,461 $ 248,466
May 19, 10 PM $ 0.0201
-0.38%
$ 401,160 $ 247,633
May 19, 9 PM $ 0.0203
-0.56%
$ 403,355 $ 241,316
May 19, 8 PM $ 0.0204
-0.03%
$ 405,645 $ 238,133
May 19, 7 PM $ 0.0204
-2.00%
$ 405,771 $ 232,177
May 19, 6 PM $ 0.0208
+2.15%
$ 414,948 $ 249,895
May 19, 5 PM $ 0.0204
-0.04%
$ 406,688 $ 241,037
May 19, 4 PM $ 0.0204
+0.09%
$ 406,840 $ 237,643
May 19, 3 PM $ 0.0204
+0.11%
$ 406,029 $ 235,359
May 19, 2 PM $ 0.0204
-0.21%
$ 405,581 $ 233,533
May 19, 1 PM $ 0.0204
+0.13%
$ 406,416 $ 230,340
May 19, 12 PM $ 0.0204
-0.24%
$ 406,311 $ 227,093
May 19, 11 AM $ 0.0205
+0.34%
$ 407,289 $ 224,127
May 19, 10 AM $ 0.0204
+0.22%
$ 405,895 $ 222,126
May 19, 9 AM $ 0.0203
-0.18%
$ 404,871 $ 221,160
May 19, 8 AM $ 0.0204
-0.16%
$ 405,593 $ 219,344
May 19, 7 AM $ 0.0204
+0.21%
$ 406,257 $ 221,846
May 19, 6 AM $ 0.0204
+0.03%
$ 405,413 $ 225,854
May 19, 5 AM $ 0.0203
-0.21%
$ 404,708 $ 224,961
May 19, 4 AM $ 0.0204
+0.08%
$ 405,703 $ 225,648
May 19, 3 AM $ 0.0204
+0.12%
$ 405,372 $ 226,941
May 19, 2 AM $ 0.0203
-0.11%
$ 405,165 $ 227,656
May 19, 1 AM $ 0.0204
+0.34%
$ 405,623 $ 228,711
May 19, 12 AM $ 0.0203
-0.01%
$ 404,081 $ 230,034
May 18, 11 PM $ 0.0203
+0.00%
$ 404,121 $ 230,413
May 18, 10 PM $ 0.0203
-0.01%
$ 404,421 $ 232,568
May 18, 9 PM $ 0.0203
+1.41%
$ 404,625 $ 235,196
May 18, 8 PM $ 0.02
-1.25%
$ 399,010 $ 237,451
May 18, 7 PM $ 0.0203
-8.29%
$ 404,042 $ 240,682
May 18, 6 PM $ 0.0221
-0.73%
$ 441,027 $ 219,065
May 18, 5 PM $ 0.0223
-0.77%
$ 444,250 $ 217,772
May 18, 4 PM $ 0.0225
-1.23%
$ 447,250 $ 220,462
May 18, 3 PM $ 0.0227
-1.61%
$ 451,771 $ 218,779
May 18, 2 PM $ 0.0231
-0.27%
$ 459,019 $ 218,715
May 18, 1 PM $ 0.0231
-0.34%
$ 459,357 $ 217,760
May 18, 12 PM $ 0.0231
+0.19%
$ 460,164 $ 216,374
May 18, 11 AM $ 0.0231
+0.00%
$ 459,153 $ 213,603
May 18, 10 AM $ 0.0231
-1.57%
$ 459,006 $ 210,872
May 18, 9 AM $ 0.0234
-0.17%
$ 466,304 $ 208,083
May 18, 8 AM $ 0.0235
-0.67%
$ 467,121 $ 207,385
May 18, 7 AM $ 0.0236
+1.36%
$ 470,109 $ 204,190
May 18, 6 AM $ 0.0233
+0.11%
$ 463,192 $ 194,528
May 18, 5 AM $ 0.0232
-0.21%
$ 462,699 $ 191,808
May 18, 4 AM $ 0.0233
+0.28%
$ 463,660 $ 186,141
May 18, 3 AM $ 0.0232
-0.10%
$ 462,355 $ 180,184
May 18, 2 AM $ 0.0232
-0.16%
$ 462,803 $ 176,810