OpenxAI Historical Data

OPENX Page 20
Download
Date Close Price change Market cap Trading volume
May 7, 10 PM $ 0.0263
-0.21%
$ 524,355 $ 88,360
May 7, 9 PM $ 0.0264
-0.35%
$ 525,534 $ 87,805
May 7, 8 PM $ 0.0265
-0.24%
$ 527,379 $ 87,508
May 7, 7 PM $ 0.0265
+0.00%
$ 528,287 $ 86,936
May 7, 6 PM $ 0.0265
+0.40%
$ 528,109 $ 86,793
May 7, 5 PM $ 0.0264
+0.04%
$ 526,435 $ 86,802
May 7, 4 PM $ 0.0264
+0.30%
$ 526,047 $ 64,422
May 7, 3 PM $ 0.0263
-0.39%
$ 524,227 $ 85,621
May 7, 2 PM $ 0.0264
-0.37%
$ 526,178 $ 85,613
May 7, 1 PM $ 0.0265
-0.35%
$ 528,408 $ 86,307
May 7, 12 PM $ 0.0266
+0.10%
$ 530,268 $ 87,066
May 7, 11 AM $ 0.0266
+0.73%
$ 529,742 $ 87,480
May 7, 10 AM $ 0.0264
+0.03%
$ 525,808 $ 88,094
May 7, 9 AM $ 0.0264
-0.19%
$ 526,072 $ 88,058
May 7, 8 AM $ 0.0265
-0.43%
$ 527,006 $ 70,755
May 7, 7 AM $ 0.0266
+0.33%
$ 529,266 $ 70,605
May 7, 6 AM $ 0.0265
+1.81%
$ 527,236 $ 70,874
May 7, 5 AM $ 0.026
-0.14%
$ 518,133 $ 67,371
May 7, 4 AM $ 0.0261
-3.86%
$ 519,003 $ 67,994
May 7, 3 AM $ 0.0271
-1.17%
$ 539,771 $ 65,077
May 7, 2 AM $ 0.0275
-1.56%
$ 547,563 $ 64,166
May 7, 1 AM $ 0.0279
-0.41%
$ 556,390 $ 64,202
May 7, 12 AM $ 0.0281
-0.14%
$ 558,599 $ 65,214
May 6, 11 PM $ 0.0281
-0.07%
$ 559,527 $ 65,505
May 6, 10 PM $ 0.0281
-0.08%
$ 559,940 $ 66,160
May 6, 9 PM $ 0.0281
-0.03%
$ 560,380 $ 66,828
May 6, 8 PM $ 0.0282
-0.01%
$ 561,507 $ 67,371
May 6, 7 PM $ 0.0282
-0.37%
$ 561,217 $ 71,067
May 6, 6 PM $ 0.0283
-0.32%
$ 563,312 $ 71,456
May 6, 5 PM $ 0.0284
+1.10%
$ 564,949 $ 78,296
May 6, 4 PM $ 0.028
-0.23%
$ 558,302 $ 113,807
May 6, 3 PM $ 0.0281
+0.62%
$ 559,908 $ 102,372
May 6, 2 PM $ 0.0279
-0.29%
$ 556,276 $ 103,483
May 6, 1 PM $ 0.028
-1.86%
$ 558,039 $ 113,126
May 6, 12 PM $ 0.0286
+0.07%
$ 568,961 $ 112,485
May 6, 11 AM $ 0.0286
-0.41%
$ 568,636 $ 112,849
May 6, 10 AM $ 0.0287
+0.44%
$ 571,281 $ 114,981
May 6, 9 AM $ 0.0286
-0.03%
$ 568,770 $ 114,706
May 6, 8 AM $ 0.0286
+0.54%
$ 569,443 $ 114,204
May 6, 7 AM $ 0.0284
+0.27%
$ 566,402 $ 114,453
May 6, 6 AM $ 0.0284
+0.17%
$ 565,046 $ 115,201
May 6, 5 AM $ 0.0283
-0.50%
$ 564,085 $ 127,467
May 6, 4 AM $ 0.0285
+0.08%
$ 566,930 $ 127,270
May 6, 3 AM $ 0.0284
-0.84%
$ 566,493 $ 127,587
May 6, 2 AM $ 0.0287
+0.02%
$ 571,347 $ 127,607
May 6, 1 AM $ 0.0287
+0.31%
$ 570,902 $ 126,359
May 6, 12 AM $ 0.0286
-0.17%
$ 569,116 $ 126,563
May 5, 11 PM $ 0.0286
-0.72%
$ 569,387 $ 125,779
May 5, 10 PM $ 0.0288
-0.91%
$ 573,521 $ 124,508
May 5, 9 PM $ 0.0291
-0.51%
$ 578,934 $ 123,322