OpenxAI Historical Data

OPENX Page 17
Download
Date Close Price change Market cap Trading volume
May 14, 1 AM $ 0.0265
+2.03%
$ 528,019 $ 145,818
May 14, 12 AM $ 0.026
+0.58%
$ 517,538 $ 141,593
May 13, 11 PM $ 0.0258
+2.03%
$ 514,569 $ 139,090
May 13, 10 PM $ 0.0253
+1.86%
$ 504,125 $ 135,506
May 13, 9 PM $ 0.0249
-0.13%
$ 495,541 $ 131,416
May 13, 8 PM $ 0.0249
+0.21%
$ 495,488 $ 115,775
May 13, 7 PM $ 0.0249
-0.29%
$ 495,260 $ 115,888
May 13, 6 PM $ 0.0249
+0.04%
$ 496,709 $ 115,529
May 13, 5 PM $ 0.0249
+0.50%
$ 496,524 $ 114,619
May 13, 4 PM $ 0.0248
+0.53%
$ 492,879 $ 114,053
May 13, 3 PM $ 0.0246
-0.26%
$ 490,673 $ 115,461
May 13, 2 PM $ 0.0247
-0.15%
$ 492,009 $ 126,034
May 13, 1 PM $ 0.0247
-0.63%
$ 492,733 $ 139,813
May 13, 12 PM $ 0.0249
-3.16%
$ 495,897 $ 138,586
May 13, 11 AM $ 0.0257
-0.78%
$ 512,417 $ 125,338
May 13, 10 AM $ 0.0259
+2.98%
$ 516,432 $ 124,715
May 13, 9 AM $ 0.0252
+0.12%
$ 501,354 $ 120,628
May 13, 8 AM $ 0.0252
+0.14%
$ 501,284 $ 120,736
May 13, 7 AM $ 0.0251
-0.34%
$ 500,573 $ 121,139
May 13, 6 AM $ 0.0252
-0.21%
$ 502,195 $ 121,441
May 13, 5 AM $ 0.0253
-0.28%
$ 503,669 $ 120,674
May 13, 4 AM $ 0.0253
-4.82%
$ 504,739 $ 120,504
May 13, 3 AM $ 0.0266
-0.51%
$ 530,153 $ 112,993
May 13, 2 AM $ 0.0268
+0.19%
$ 533,437 $ 111,900
May 13, 1 AM $ 0.0267
-0.03%
$ 532,290 $ 110,500
May 13, 12 AM $ 0.0267
+0.02%
$ 532,428 $ 109,016
May 12, 11 PM $ 0.0267
+0.00%
$ 532,096 $ 107,425
May 12, 10 PM $ 0.0268
+0.22%
$ 533,573 $ 105,051
May 12, 9 PM $ 0.0267
-0.28%
$ 532,379 $ 115,940
May 12, 8 PM $ 0.0268
-1.07%
$ 533,885 $ 106,288
May 12, 7 PM $ 0.0271
-0.28%
$ 539,549 $ 103,543
May 12, 6 PM $ 0.0272
+0.21%
$ 540,972 $ 102,203
May 12, 5 PM $ 0.0271
-0.55%
$ 539,851 $ 100,983
May 12, 4 PM $ 0.0273
-0.05%
$ 542,785 $ 99,970
May 12, 3 PM $ 0.0273
-0.03%
$ 542,783 $ 98,971
May 12, 2 PM $ 0.0273
+4.36%
$ 542,930 $ 83,964
May 12, 1 PM $ 0.0262
+0.22%
$ 521,260 $ 68,116
May 12, 12 PM $ 0.0261
-1.03%
$ 520,092 $ 68,125
May 12, 11 AM $ 0.0264
-0.04%
$ 526,037 $ 65,989
May 12, 10 AM $ 0.0264
+0.10%
$ 525,939 $ 65,065
May 12, 9 AM $ 0.0264
-0.03%
$ 525,412 $ 67,730
May 12, 8 AM $ 0.0264
-0.31%
$ 525,092 $ 67,172
May 12, 7 AM $ 0.0265
-0.21%
$ 526,699 $ 68,029
May 12, 6 AM $ 0.0265
-0.18%
$ 527,730 $ 67,970
May 12, 5 AM $ 0.0266
+0.11%
$ 528,684 $ 73,165
May 12, 4 AM $ 0.0265
+0.09%
$ 528,127 $ 73,226
May 12, 3 AM $ 0.0265
+0.15%
$ 527,661 $ 72,903
May 12, 2 AM $ 0.0265
+1.76%
$ 526,884 $ 73,182
May 12, 1 AM $ 0.026
-0.89%
$ 517,795 $ 71,807
May 12, 12 AM $ 0.0262
-0.18%
$ 522,697 $ 71,741