OpenxAI Historical Data

OPENX Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 2 AM $ 0.0232
-0.16%
$ 462,803 $ 176,810
May 18, 1 AM $ 0.0233
+0.00%
$ 463,522 $ 174,820
May 18, 12 AM $ 0.0232
-0.30%
$ 462,791 $ 172,982
May 17, 11 PM $ 0.0233
-1.14%
$ 464,181 $ 170,667
May 17, 10 PM $ 0.0236
-0.77%
$ 470,117 $ 166,497
May 17, 9 PM $ 0.0238
+0.39%
$ 473,746 $ 163,504
May 17, 8 PM $ 0.0237
+0.01%
$ 472,337 $ 157,232
May 17, 7 PM $ 0.0238
-0.24%
$ 473,302 $ 156,723
May 17, 6 PM $ 0.0238
-1.22%
$ 474,418 $ 156,140
May 17, 5 PM $ 0.0241
+0.03%
$ 480,331 $ 154,881
May 17, 4 PM $ 0.0241
+0.88%
$ 480,347 $ 150,052
May 17, 3 PM $ 0.0238
-0.14%
$ 474,828 $ 150,331
May 17, 2 PM $ 0.0239
+0.33%
$ 475,510 $ 150,059
May 17, 1 PM $ 0.0238
+2.65%
$ 473,905 $ 149,267
May 17, 12 PM $ 0.0232
+0.10%
$ 461,726 $ 147,576
May 17, 11 AM $ 0.0232
+0.10%
$ 461,173 $ 148,809
May 17, 10 AM $ 0.0231
+0.23%
$ 460,668 $ 149,868
May 17, 9 AM $ 0.0231
-0.01%
$ 459,632 $ 150,827
May 17, 8 AM $ 0.0231
-0.01%
$ 459,521 $ 152,009
May 17, 7 AM $ 0.0231
+0.13%
$ 459,893 $ 152,375
May 17, 6 AM $ 0.0231
-0.33%
$ 459,179 $ 154,653
May 17, 5 AM $ 0.0231
+0.14%
$ 460,688 $ 167,730
May 17, 4 AM $ 0.0231
+0.11%
$ 460,066 $ 172,834
May 17, 3 AM $ 0.0231
-1.77%
$ 459,573 $ 177,169
May 17, 2 AM $ 0.0235
+0.03%
$ 467,841 $ 178,623
May 17, 1 AM $ 0.0235
-0.14%
$ 467,705 $ 179,798
May 17, 12 AM $ 0.0235
-0.07%
$ 468,380 $ 180,547
May 16, 11 PM $ 0.0235
-0.01%
$ 468,260 $ 182,300
May 16, 10 PM $ 0.0235
+0.36%
$ 468,309 $ 186,084
May 16, 9 PM $ 0.0235
+0.47%
$ 467,405 $ 190,272
May 16, 8 PM $ 0.0234
+0.17%
$ 465,385 $ 200,965
May 16, 7 PM $ 0.0234
+0.01%
$ 465,046 $ 200,683
May 16, 6 PM $ 0.0234
-0.25%
$ 465,179 $ 200,254
May 16, 5 PM $ 0.0234
+0.03%
$ 466,305 $ 201,437
May 16, 4 PM $ 0.0234
+0.85%
$ 465,670 $ 203,686
May 16, 3 PM $ 0.0232
-0.14%
$ 461,420 $ 203,897
May 16, 2 PM $ 0.0232
-0.05%
$ 462,089 $ 206,069
May 16, 1 PM $ 0.0232
+0.05%
$ 462,179 $ 203,682
May 16, 12 PM $ 0.0232
+0.14%
$ 461,784 $ 204,535
May 16, 11 AM $ 0.0231
+0.04%
$ 460,830 $ 205,021
May 16, 10 AM $ 0.0231
-0.42%
$ 460,502 $ 204,415
May 16, 9 AM $ 0.0232
-0.74%
$ 462,443 $ 204,029
May 16, 8 AM $ 0.0234
-0.02%
$ 465,272 $ 204,233
May 16, 7 AM $ 0.0234
-0.46%
$ 465,971 $ 206,109
May 16, 6 AM $ 0.0233
-7.61%
$ 464,161 $ 207,142
May 16, 5 AM $ 0.0252
-0.01%
$ 502,399 $ 194,819
May 16, 4 AM $ 0.0252
-0.24%
$ 501,314 $ 195,590
May 16, 3 AM $ 0.0252
+0.04%
$ 500,924 $ 196,958
May 16, 2 AM $ 0.0251
-0.03%
$ 500,402 $ 200,354
May 16, 1 AM $ 0.0251
+0.31%
$ 500,556 $ 198,924