OpenxAI Historical Data

OPENX Page 22
Download
Date Close Price change Market cap Trading volume
May 3, 8 PM $ 0.0276
-0.04%
$ 549,299 $ 141,540
May 3, 7 PM $ 0.0276
+0.28%
$ 549,413 $ 142,171
May 3, 6 PM $ 0.0275
-1.09%
$ 548,151 $ 148,380
May 3, 5 PM $ 0.0279
+0.53%
$ 554,804 $ 147,684
May 3, 4 PM $ 0.0277
-0.84%
$ 551,604 $ 148,247
May 3, 3 PM $ 0.0278
+1.95%
$ 554,203 $ 148,831
May 3, 2 PM $ 0.0273
+2.70%
$ 543,436 $ 147,279
May 3, 1 PM $ 0.0266
+0.13%
$ 529,759 $ 154,770
May 3, 12 PM $ 0.0266
-2.89%
$ 528,907 $ 166,412
May 3, 11 AM $ 0.0272
+1.81%
$ 540,872 $ 160,081
May 3, 10 AM $ 0.0267
+1.61%
$ 531,266 $ 152,986
May 3, 9 AM $ 0.0263
+0.49%
$ 522,865 $ 131,637
May 3, 8 AM $ 0.0261
-2.24%
$ 520,213 $ 131,144
May 3, 7 AM $ 0.0267
+0.20%
$ 532,214 $ 122,645
May 3, 6 AM $ 0.0267
+0.24%
$ 531,177 $ 119,892
May 3, 5 AM $ 0.0266
+0.19%
$ 530,472 $ 120,328
May 3, 4 AM $ 0.0266
+0.01%
$ 529,717 $ 118,974
May 3, 3 AM $ 0.0266
+0.12%
$ 529,682 $ 118,641
May 3, 2 AM $ 0.0266
-0.06%
$ 529,304 $ 116,566
May 3, 1 AM $ 0.0266
-0.27%
$ 530,414 $ 114,178
May 3, 12 AM $ 0.0267
-0.13%
$ 532,183 $ 113,392
May 2, 11 PM $ 0.0267
+0.11%
$ 532,429 $ 111,518
May 2, 10 PM $ 0.0267
-0.05%
$ 531,631 $ 109,347
May 2, 9 PM $ 0.0267
-0.29%
$ 531,908 $ 112,393
May 2, 8 PM $ 0.0268
-0.11%
$ 533,353 $ 111,634
May 2, 7 PM $ 0.0268
-1.58%
$ 533,820 $ 113,850
May 2, 6 PM $ 0.0272
+0.68%
$ 542,214 $ 110,382
May 2, 5 PM $ 0.0271
+0.07%
$ 538,962 $ 114,975
May 2, 4 PM $ 0.027
-0.44%
$ 538,598 $ 117,896
May 2, 3 PM $ 0.0271
+0.19%
$ 540,612 $ 129,431
May 2, 2 PM $ 0.0271
-2.58%
$ 539,596 $ 130,278
May 2, 1 PM $ 0.0278
-0.50%
$ 553,889 $ 126,723
May 2, 12 PM $ 0.028
+0.53%
$ 556,686 $ 121,802
May 2, 11 AM $ 0.0279
+0.46%
$ 554,575 $ 120,723
May 2, 10 AM $ 0.0277
-0.10%
$ 551,940 $ 121,067
May 2, 9 AM $ 0.0277
-0.01%
$ 552,467 $ 128,770
May 2, 8 AM $ 0.0277
-1.30%
$ 552,539 $ 127,512
May 2, 7 AM $ 0.0282
-2.43%
$ 561,186 $ 126,399
May 2, 6 AM $ 0.0289
-2.27%
$ 575,147 $ 125,724
May 2, 5 AM $ 0.0295
-0.06%
$ 587,991 $ 120,901
May 2, 4 AM $ 0.0296
-0.01%
$ 588,437 $ 118,942
May 2, 3 AM $ 0.0296
+0.27%
$ 588,509 $ 117,907
May 2, 2 AM $ 0.0295
-0.21%
$ 586,933 $ 115,854
May 2, 1 AM $ 0.0295
-0.43%
$ 588,141 $ 114,279
May 2, 12 AM $ 0.0297
+0.87%
$ 590,609 $ 112,566
May 1, 11 PM $ 0.0294
-0.25%
$ 585,544 $ 110,325
May 1, 10 PM $ 0.0295
-3.39%
$ 587,033 $ 108,866
May 1, 9 PM $ 0.0305
-0.13%
$ 607,660 $ 103,275
May 1, 8 PM $ 0.0306
-1.92%
$ 608,473 $ 100,840
May 1, 7 PM $ 0.0312
-0.51%
$ 620,414 $ 97,463