OpenxAI Historical Data

OPENX Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 2 AM $ 0.0251
-0.03%
$ 500,402 $ 200,354
May 16, 1 AM $ 0.0251
+0.31%
$ 500,556 $ 198,924
May 16, 12 AM $ 0.0251
+0.03%
$ 499,013 $ 196,971
May 15, 11 PM $ 0.0251
-0.10%
$ 498,859 $ 193,651
May 15, 10 PM $ 0.0251
-1.12%
$ 499,364 $ 188,598
May 15, 9 PM $ 0.0253
-0.05%
$ 504,573 $ 183,066
May 15, 8 PM $ 0.0254
-0.16%
$ 504,820 $ 175,009
May 15, 7 PM $ 0.0254
-0.03%
$ 504,873 $ 172,018
May 15, 6 PM $ 0.0253
+0.19%
$ 504,739 $ 168,639
May 15, 5 PM $ 0.0253
-0.01%
$ 504,517 $ 170,570
May 15, 4 PM $ 0.0253
-0.16%
$ 503,873 $ 174,165
May 15, 3 PM $ 0.0254
+0.00%
$ 504,951 $ 171,444
May 15, 2 PM $ 0.0254
-0.50%
$ 504,813 $ 169,494
May 15, 1 PM $ 0.0255
-1.16%
$ 507,332 $ 170,693
May 15, 12 PM $ 0.0258
+0.07%
$ 513,573 $ 168,278
May 15, 11 AM $ 0.0258
-0.05%
$ 513,222 $ 168,974
May 15, 10 AM $ 0.0258
-0.09%
$ 513,617 $ 167,892
May 15, 9 AM $ 0.0258
-0.08%
$ 513,540 $ 167,107
May 15, 8 AM $ 0.0258
+0.23%
$ 513,962 $ 171,623
May 15, 7 AM $ 0.0258
-0.09%
$ 512,761 $ 169,177
May 15, 6 AM $ 0.0258
-0.37%
$ 513,237 $ 166,619
May 15, 5 AM $ 0.0259
-0.08%
$ 515,123 $ 169,231
May 15, 4 AM $ 0.0259
-0.95%
$ 515,553 $ 168,743
May 15, 3 AM $ 0.0261
-1.39%
$ 519,469 $ 167,936
May 15, 2 AM $ 0.0265
-0.17%
$ 526,765 $ 165,873
May 15, 1 AM $ 0.0265
-0.13%
$ 527,250 $ 167,139
May 15, 12 AM $ 0.0265
-0.30%
$ 527,431 $ 167,807
May 14, 11 PM $ 0.0266
-0.01%
$ 529,283 $ 172,678
May 14, 10 PM $ 0.0266
+0.74%
$ 529,479 $ 174,765
May 14, 9 PM $ 0.0264
+0.11%
$ 526,203 $ 175,397
May 14, 8 PM $ 0.0264
-0.36%
$ 525,640 $ 179,470
May 14, 7 PM $ 0.0265
-0.33%
$ 527,563 $ 180,006
May 14, 6 PM $ 0.0266
+0.22%
$ 529,326 $ 179,843
May 14, 5 PM $ 0.0265
-1.85%
$ 528,153 $ 178,496
May 14, 4 PM $ 0.027
+0.47%
$ 537,962 $ 164,927
May 14, 3 PM $ 0.0269
+0.23%
$ 536,074 $ 164,526
May 14, 2 PM $ 0.0268
+0.32%
$ 533,701 $ 162,549
May 14, 1 PM $ 0.0267
+0.18%
$ 532,002 $ 160,410
May 14, 12 PM $ 0.0267
-0.27%
$ 531,070 $ 165,315
May 14, 11 AM $ 0.0267
-1.42%
$ 532,492 $ 172,605
May 14, 10 AM $ 0.0271
-0.79%
$ 540,234 $ 170,336
May 14, 9 AM $ 0.0273
+0.38%
$ 544,542 $ 169,350
May 14, 8 AM $ 0.0272
-0.29%
$ 542,456 $ 167,850
May 14, 7 AM $ 0.0273
+0.26%
$ 543,789 $ 165,666
May 14, 6 AM $ 0.0272
+3.71%
$ 542,384 $ 162,697
May 14, 5 AM $ 0.0263
+0.12%
$ 523,545 $ 150,197
May 14, 4 AM $ 0.0263
-0.45%
$ 522,839 $ 147,218
May 14, 3 AM $ 0.0264
-0.42%
$ 525,633 $ 151,043
May 14, 2 AM $ 0.0265
-0.03%
$ 527,842 $ 148,748
May 14, 1 AM $ 0.0265
+2.03%
$ 528,019 $ 145,818