OpenxAI Historical Data

OPENX Page 21
Download
Date Close Price change Market cap Trading volume
May 5, 9 PM $ 0.0291
-0.51%
$ 578,934 $ 123,322
May 5, 8 PM $ 0.0292
+2.72%
$ 582,034 $ 122,050
May 5, 7 PM $ 0.0285
+0.25%
$ 566,624 $ 126,667
May 5, 6 PM $ 0.0284
-2.05%
$ 565,414 $ 149,946
May 5, 5 PM $ 0.029
-0.45%
$ 577,233 $ 142,837
May 5, 4 PM $ 0.0291
+0.07%
$ 579,867 $ 112,095
May 5, 3 PM $ 0.0291
-0.31%
$ 579,450 $ 100,717
May 5, 2 PM $ 0.0292
-2.32%
$ 581,267 $ 112,355
May 5, 1 PM $ 0.0299
+0.21%
$ 595,046 $ 105,941
May 5, 12 PM $ 0.0298
-0.91%
$ 593,785 $ 109,851
May 5, 11 AM $ 0.0301
-0.06%
$ 599,244 $ 128,955
May 5, 10 AM $ 0.0301
+0.01%
$ 599,707 $ 134,027
May 5, 9 AM $ 0.0301
-0.53%
$ 599,552 $ 138,322
May 5, 8 AM $ 0.0303
+0.18%
$ 602,744 $ 142,111
May 5, 7 AM $ 0.0302
-0.05%
$ 601,799 $ 145,500
May 5, 6 AM $ 0.0302
+1.07%
$ 602,114 $ 155,355
May 5, 5 AM $ 0.0299
+0.39%
$ 595,759 $ 145,376
May 5, 4 AM $ 0.0298
-0.07%
$ 593,442 $ 148,077
May 5, 3 AM $ 0.0298
+1.70%
$ 593,874 $ 150,442
May 5, 2 AM $ 0.0293
+0.21%
$ 583,945 $ 151,918
May 5, 1 AM $ 0.0293
+1.60%
$ 582,703 $ 155,439
May 5, 12 AM $ 0.0288
+0.13%
$ 573,504 $ 157,044
May 4, 11 PM $ 0.0288
-0.58%
$ 572,733 $ 159,089
May 4, 10 PM $ 0.0289
+0.10%
$ 576,052 $ 161,090
May 4, 9 PM $ 0.0289
-0.08%
$ 575,468 $ 164,478
May 4, 8 PM $ 0.0289
-1.46%
$ 575,900 $ 166,098
May 4, 7 PM $ 0.0294
+1.66%
$ 584,438 $ 159,274
May 4, 6 PM $ 0.0289
-0.18%
$ 574,909 $ 136,376
May 4, 5 PM $ 0.0289
+0.54%
$ 575,954 $ 139,364
May 4, 4 PM $ 0.0288
-0.02%
$ 572,885 $ 134,953
May 4, 3 PM $ 0.0288
+3.37%
$ 573,007 $ 137,251
May 4, 2 PM $ 0.0279
+0.34%
$ 554,593 $ 131,130
May 4, 1 PM $ 0.0278
-0.39%
$ 553,092 $ 128,766
May 4, 12 PM $ 0.0279
-0.93%
$ 555,375 $ 126,034
May 4, 11 AM $ 0.0282
+1.07%
$ 560,613 $ 117,756
May 4, 10 AM $ 0.0279
-0.19%
$ 555,277 $ 116,096
May 4, 9 AM $ 0.0279
+0.73%
$ 556,333 $ 133,175
May 4, 8 AM $ 0.0278
-0.82%
$ 552,681 $ 136,731
May 4, 7 AM $ 0.028
+1.98%
$ 557,277 $ 140,303
May 4, 6 AM $ 0.0275
-0.14%
$ 546,620 $ 132,704
May 4, 5 AM $ 0.0275
+0.04%
$ 547,588 $ 132,531
May 4, 4 AM $ 0.0275
-0.16%
$ 547,350 $ 132,815
May 4, 3 AM $ 0.0275
+0.97%
$ 548,247 $ 131,978
May 4, 2 AM $ 0.0273
+0.40%
$ 542,975 $ 132,349
May 4, 1 AM $ 0.0271
+0.15%
$ 539,883 $ 133,355
May 4, 12 AM $ 0.027
-0.56%
$ 538,620 $ 134,127
May 3, 11 PM $ 0.0272
-0.40%
$ 541,674 $ 136,008
May 3, 10 PM $ 0.0273
-0.17%
$ 544,040 $ 137,953
May 3, 9 PM $ 0.0274
-0.79%
$ 545,250 $ 139,294
May 3, 8 PM $ 0.0276
-0.04%
$ 549,299 $ 141,540