OpenxAI Historical Data

OPENX Page 23
Download
Date Close Price change Market cap Trading volume
May 1, 7 PM $ 0.0312
-0.51%
$ 620,414 $ 97,463
May 1, 6 PM $ 0.0313
+0.58%
$ 623,684 $ 95,929
May 1, 5 PM $ 0.0311
-1.70%
$ 620,101 $ 98,052
May 1, 4 PM $ 0.0317
+1.78%
$ 630,606 $ 101,985
May 1, 3 PM $ 0.0311
+1.30%
$ 620,172 $ 81,680
May 1, 2 PM $ 0.0307
+0.56%
$ 612,216 $ 82,473
May 1, 1 PM $ 0.0306
+1.28%
$ 608,833 $ 84,013
May 1, 12 PM $ 0.0302
+0.99%
$ 600,956 $ 78,925
May 1, 11 AM $ 0.0299
+0.83%
$ 595,038 $ 80,670
May 1, 10 AM $ 0.0296
+0.32%
$ 590,117 $ 96,139
May 1, 9 AM $ 0.0295
+1.18%
$ 588,257 $ 84,233
May 1, 8 AM $ 0.0292
+1.96%
$ 581,390 $ 90,299
May 1, 7 AM $ 0.0287
+1.42%
$ 571,433 $ 90,306
May 1, 6 AM $ 0.0283
+0.49%
$ 563,419 $ 88,499
May 1, 5 AM $ 0.0282
+0.34%
$ 560,650 $ 88,438
May 1, 4 AM $ 0.0281
+0.07%
$ 558,727 $ 88,216
May 1, 3 AM $ 0.028
+0.60%
$ 558,334 $ 88,348
May 1, 2 AM $ 0.0279
-0.04%
$ 554,994 $ 89,847
May 1, 1 AM $ 0.0279
+0.23%
$ 555,105 $ 90,068
May 1, 12 AM $ 0.0278
+0.26%
$ 553,858 $ 90,063
Apr 30, 11 PM $ 0.0277
-0.27%
$ 552,440 $ 91,714
Apr 30, 10 PM $ 0.0278
-0.15%
$ 553,949 $ 93,724
Apr 30, 9 PM $ 0.0279
-0.02%
$ 554,696 $ 94,053
Apr 30, 8 PM $ 0.0279
-1.60%
$ 554,803 $ 93,541
Apr 30, 7 PM $ 0.0283
-0.09%
$ 563,916 $ 92,964
Apr 30, 6 PM $ 0.0283
+0.06%
$ 564,306 $ 99,350
Apr 30, 5 PM $ 0.0283
+0.61%
$ 563,994 $ 98,151
Apr 30, 4 PM $ 0.0282
-0.06%
$ 560,563 $ 91,608
Apr 30, 3 PM $ 0.0282
+1.72%
$ 560,924 $ 92,030
Apr 30, 2 PM $ 0.0277
+8.46%
$ 551,359 $ 91,077
Apr 30, 1 PM $ 0.0255
+1.37%
$ 508,655 $ 90,589
Apr 30, 12 PM $ 0.0252
+0.25%
$ 501,767 $ 89,044
Apr 30, 11 AM $ 0.0251
+0.30%
$ 500,531 $ 86,850
Apr 30, 10 AM $ 0.0251
+0.14%
$ 499,497 $ 71,421
Apr 30, 9 AM $ 0.0251
-0.08%
$ 498,819 $ 72,344
Apr 30, 8 AM $ 0.0251
+0.34%
$ 499,880 $ 64,147
Apr 30, 7 AM $ 0.025
+0.61%
$ 498,103 $ 65,471
Apr 30, 6 AM $ 0.0249
+0.11%
$ 495,144 $ 67,456
Apr 30, 5 AM $ 0.0248
+0.02%
$ 494,664 $ 68,239
Apr 30, 4 AM $ 0.0249
-0.38%
$ 495,063 $ 68,954
Apr 30, 3 AM $ 0.025
-0.12%
$ 497,069 $ 70,480
Apr 30, 2 AM $ 0.025
-2.11%
$ 497,296 $ 70,491
Apr 30, 1 AM $ 0.0255
-0.07%
$ 507,682 $ 70,052
Apr 30, 12 AM $ 0.0255
-0.49%
$ 508,080 $ 70,653
Apr 29, 11 PM $ 0.0256
+3.89%
$ 510,473 $ 71,014
Apr 29, 10 PM $ 0.0247
+0.04%
$ 490,936 $ 67,585
Apr 29, 9 PM $ 0.0247
+0.27%
$ 491,020 $ 68,074
Apr 29, 8 PM $ 0.0246
-0.48%
$ 489,214 $ 68,594
Apr 29, 7 PM $ 0.0247
-1.69%
$ 491,425 $ 68,870
Apr 29, 6 PM $ 0.0251
-0.37%
$ 499,852 $ 61,019