OpenxAI Historical Data

OPENX Page 24
Download
Date Close Price change Market cap Trading volume
Apr 29, 6 PM $ 0.0251
-0.37%
$ 499,852 $ 61,019
Apr 29, 5 PM $ 0.0252
+0.16%
$ 501,794 $ 63,487
Apr 29, 4 PM $ 0.0252
-0.13%
$ 500,968 $ 63,912
Apr 29, 3 PM $ 0.0252
-0.13%
$ 501,625 $ 64,117
Apr 29, 2 PM $ 0.0252
-0.62%
$ 502,275 $ 68,375
Apr 29, 1 PM $ 0.0254
-0.35%
$ 505,607 $ 68,797
Apr 29, 12 PM $ 0.0255
-0.41%
$ 507,393 $ 68,325
Apr 29, 11 AM $ 0.0256
-0.11%
$ 509,482 $ 74,548
Apr 29, 10 AM $ 0.0256
+0.90%
$ 510,034 $ 74,011
Apr 29, 9 AM $ 0.0254
-1.05%
$ 505,463 $ 73,659
Apr 29, 8 AM $ 0.0257
-0.40%
$ 510,830 $ 73,380
Apr 29, 7 AM $ 0.0257
+0.32%
$ 512,607 $ 72,212
Apr 29, 6 AM $ 0.0257
-0.44%
$ 510,816 $ 71,354
Apr 29, 5 AM $ 0.0258
-0.14%
$ 512,880 $ 70,013
Apr 29, 4 AM $ 0.0258
+0.03%
$ 513,234 $ 69,378
Apr 29, 3 AM $ 0.0258
+0.12%
$ 513,652 $ 66,654
Apr 29, 2 AM $ 0.0258
-0.05%
$ 512,950 $ 66,282
Apr 29, 1 AM $ 0.0258
+0.26%
$ 513,198 $ 65,959
Apr 29, 12 AM $ 0.0257
+0.31%
$ 511,724 $ 64,468
Apr 28, 11 PM $ 0.0256
+0.14%
$ 510,220 $ 63,395
Apr 28, 10 PM $ 0.0256
+0.30%
$ 509,623 $ 62,697
Apr 28, 9 PM $ 0.0255
-0.05%
$ 507,673 $ 66,501
Apr 28, 8 PM $ 0.0253
+0.54%
$ 504,689 $ 69,172
Apr 28, 7 PM $ 0.0252
+1.50%
$ 502,073 $ 71,961
Apr 28, 6 PM $ 0.0248
-1.26%
$ 494,415 $ 74,657
Apr 28, 5 PM $ 0.025
+0.41%
$ 497,151 $ 77,643
Apr 28, 4 PM $ 0.0246
+1.94%
$ 489,036 $ 80,797
Apr 28, 3 PM $ 0.0241
-0.47%
$ 480,035 $ 83,485
Apr 28, 2 PM $ 0.0242
+0.25%
$ 482,072 $ 82,597
Apr 28, 1 PM $ 0.0241
+0.19%
$ 480,251 $ 83,100
Apr 28, 12 PM $ 0.024
-0.52%
$ 478,440 $ 87,308
Apr 28, 11 AM $ 0.0242
+0.11%
$ 481,344 $ 84,800
Apr 28, 10 AM $ 0.0241
+0.02%
$ 480,829 $ 89,031
Apr 28, 9 AM $ 0.0241
-0.06%
$ 480,343 $ 92,947
Apr 28, 8 AM $ 0.0241
+0.04%
$ 480,630 $ 97,056
Apr 28, 7 AM $ 0.0241
-0.01%
$ 480,008 $ 100,244
Apr 28, 6 AM $ 0.0241
-0.03%
$ 480,063 $ 103,444
Apr 28, 5 AM $ 0.0241
+0.00%
$ 480,218 $ 107,518
Apr 28, 4 AM $ 0.0241
-0.04%
$ 480,371 $ 111,304
Apr 28, 3 AM $ 0.0241
-0.03%
$ 480,579 $ 114,275
Apr 28, 2 AM $ 0.0242
-0.08%
$ 481,145 $ 116,669
Apr 28, 1 AM $ 0.0242
+0.01%
$ 481,527 $ 120,031
Apr 28, 12 AM $ 0.0242
+0.09%
$ 481,492 $ 124,859
Apr 27, 11 PM $ 0.0242
+0.99%
$ 481,048 $ 128,075
Apr 27, 10 PM $ 0.0239
-1.31%
$ 476,311 $ 130,796
Apr 27, 9 PM $ 0.0243
-0.08%
$ 482,942 $ 129,722
Apr 27, 8 PM $ 0.0243
+0.06%
$ 483,249 $ 131,138
Apr 27, 7 PM $ 0.0242
-0.07%
$ 482,674 $ 134,502
Apr 27, 6 PM $ 0.0243
-0.61%
$ 482,899 $ 132,355
Apr 27, 5 PM $ 0.0244
+0.22%
$ 486,542 $ 129,499