OpenxAI Historical Data

OPENX Page 25
Download
Date Close Price change Market cap Trading volume
Apr 27, 5 PM $ 0.0244
+0.22%
$ 486,542 $ 129,499
Apr 27, 4 PM $ 0.0244
-0.48%
$ 486,197 $ 126,682
Apr 27, 3 PM $ 0.0245
+0.02%
$ 487,269 $ 125,054
Apr 27, 2 PM $ 0.0245
+0.08%
$ 487,025 $ 120,920
Apr 27, 1 PM $ 0.0245
+0.14%
$ 487,106 $ 108,947
Apr 27, 12 PM $ 0.0244
-0.27%
$ 486,537 $ 105,798
Apr 27, 11 AM $ 0.0245
+0.24%
$ 487,559 $ 103,200
Apr 27, 10 AM $ 0.0244
-0.22%
$ 486,108 $ 100,816
Apr 27, 9 AM $ 0.0245
-0.32%
$ 487,194 $ 97,990
Apr 27, 8 AM $ 0.0245
-0.14%
$ 488,757 $ 98,727
Apr 27, 7 AM $ 0.0246
-0.22%
$ 489,458 $ 96,966
Apr 27, 6 AM $ 0.0246
-0.95%
$ 490,513 $ 95,068
Apr 27, 5 AM $ 0.0249
-2.52%
$ 495,236 $ 93,745
Apr 27, 4 AM $ 0.0255
-0.16%
$ 508,053 $ 91,384
Apr 27, 3 AM $ 0.0256
+0.07%
$ 508,889 $ 89,353
Apr 27, 2 AM $ 0.0254
+1.09%
$ 505,810 $ 88,217
Apr 27, 1 AM $ 0.0252
+0.64%
$ 501,306 $ 87,082
Apr 27, 12 AM $ 0.0251
+2.27%
$ 499,655 $ 85,140
Apr 26, 11 PM $ 0.0249
-1.32%
$ 496,403 $ 89,112
Apr 26, 10 PM $ 0.0247
-1.46%
$ 492,595 $ 88,573
Apr 26, 9 PM $ 0.025
+0.29%
$ 498,685 $ 87,792
Apr 26, 8 PM $ 0.025
+1.83%
$ 498,112 $ 86,543
Apr 26, 7 PM $ 0.0248
-1.20%
$ 493,676 $ 80,285
Apr 26, 6 PM $ 0.0251
-0.85%
$ 500,054 $ 92,050
Apr 26, 5 PM $ 0.0255
+2.99%
$ 508,640 $ 92,071
Apr 26, 4 PM $ 0.0251
+0.36%
$ 499,709 $ 91,459
Apr 26, 3 PM $ 0.025
+4.81%
$ 497,319 $ 89,842
Apr 26, 2 PM $ 0.0238
+0.19%
$ 474,817 $ 86,255
Apr 26, 1 PM $ 0.0238
-0.04%
$ 474,737 $ 84,875
Apr 26, 12 PM $ 0.0238
+0.43%
$ 474,705 $ 83,685
Apr 26, 11 AM $ 0.0237
-0.03%
$ 472,916 $ 83,003
Apr 26, 10 AM $ 0.0238
+0.20%
$ 473,043 $ 82,396
Apr 26, 9 AM $ 0.0237
+1.15%
$ 472,131 $ 82,363
Apr 26, 8 AM $ 0.0235
+0.01%
$ 467,400 $ 78,218
Apr 26, 7 AM $ 0.0235
-0.09%
$ 467,147 $ 82,071
Apr 26, 6 AM $ 0.0235
+0.24%
$ 467,688 $ 100,544
Apr 26, 5 AM $ 0.0235
-0.31%
$ 467,507 $ 99,891
Apr 26, 4 AM $ 0.0235
-0.39%
$ 468,045 $ 98,854
Apr 26, 3 AM $ 0.0236
-0.09%
$ 470,075 $ 97,660
Apr 26, 2 AM $ 0.0236
-0.01%
$ 469,917 $ 96,621
Apr 26, 1 AM $ 0.0236
+0.32%
$ 469,336 $ 94,861
Apr 26, 12 AM $ 0.0235
-0.07%
$ 468,441 $ 92,837
Apr 25, 11 PM $ 0.0235
-0.09%
$ 467,874 $ 87,080
Apr 25, 10 PM $ 0.0235
+0.22%
$ 467,338 $ 87,673
Apr 25, 9 PM $ 0.0234
-0.21%
$ 466,634 $ 88,043
Apr 25, 8 PM $ 0.0235
+0.06%
$ 466,977 $ 86,599
Apr 25, 7 PM $ 0.0235
-0.18%
$ 467,047 $ 86,980
Apr 25, 6 PM $ 0.0233
+1.41%
$ 463,034 $ 73,647
Apr 25, 5 PM $ 0.0229
+0.03%
$ 456,847 $ 76,671
Apr 25, 4 PM $ 0.023
-1.05%
$ 457,128 $ 76,701