OpenxAI Historical Data

OPENX Page 29
Download
Date Close Price change Market cap Trading volume
Apr 19, 2 PM $ 0.0201
+0.19%
$ 400,375 $ 20,971
Apr 19, 1 PM $ 0.0201
+1.12%
$ 399,622 $ 20,604
Apr 19, 12 PM $ 0.0198
+1.80%
$ 395,194 $ 20,779
Apr 19, 11 AM $ 0.0194
-1.73%
$ 386,845 $ 19,235
Apr 19, 10 AM $ 0.0198
-3.71%
$ 393,671 $ 18,915
Apr 19, 9 AM $ 0.0205
-0.10%
$ 408,836 $ 15,922
Apr 19, 8 AM $ 0.0206
+0.24%
$ 409,252 $ 16,758
Apr 19, 7 AM $ 0.0205
-1.44%
$ 408,279 $ 17,378
Apr 19, 6 AM $ 0.0208
+0.23%
$ 414,402 $ 17,420
Apr 19, 5 AM $ 0.0208
+0.12%
$ 413,460 $ 17,940
Apr 19, 4 AM $ 0.0207
-0.10%
$ 412,968 $ 17,965
Apr 19, 3 AM $ 0.0208
+0.34%
$ 413,373 $ 17,985
Apr 19, 2 AM $ 0.0207
+0.01%
$ 411,989 $ 18,027
Apr 19, 1 AM $ 0.0207
-0.55%
$ 411,929 $ 17,927
Apr 19, 12 AM $ 0.0208
-4.56%
$ 414,226 $ 17,831
Apr 18, 11 PM $ 0.0218
-0.88%
$ 434,025 $ 20,992
Apr 18, 10 PM $ 0.022
-0.32%
$ 437,863 $ 21,116
Apr 18, 9 PM $ 0.0221
-0.06%
$ 439,285 $ 21,492
Apr 18, 8 PM $ 0.0221
-0.01%
$ 439,545 $ 21,494
Apr 18, 7 PM $ 0.0221
-2.13%
$ 439,570 $ 31,901
Apr 18, 6 PM $ 0.0226
-1.28%
$ 449,119 $ 31,461
Apr 18, 5 PM $ 0.0228
-0.02%
$ 454,963 $ 32,342
Apr 18, 4 PM $ 0.0229
+0.20%
$ 455,033 $ 32,807
Apr 18, 3 PM $ 0.0228
+0.07%
$ 454,146 $ 32,770
Apr 18, 2 PM $ 0.0228
+0.02%
$ 453,842 $ 36,720
Apr 18, 1 PM $ 0.0228
+0.16%
$ 453,757 $ 38,944
Apr 18, 12 PM $ 0.0228
-0.30%
$ 453,043 $ 40,764
Apr 18, 11 AM $ 0.0228
-0.54%
$ 454,406 $ 42,412
Apr 18, 10 AM $ 0.0229
-0.55%
$ 456,882 $ 43,342
Apr 18, 9 AM $ 0.0231
+0.29%
$ 459,406 $ 44,726
Apr 18, 8 AM $ 0.023
+0.12%
$ 458,090 $ 46,637
Apr 18, 7 AM $ 0.023
-0.96%
$ 458,228 $ 47,844
Apr 18, 6 AM $ 0.0232
+0.52%
$ 462,686 $ 48,288
Apr 18, 5 AM $ 0.0231
+0.11%
$ 460,300 $ 49,506
Apr 18, 4 AM $ 0.0231
-0.05%
$ 459,772 $ 50,487
Apr 18, 3 AM $ 0.0231
-0.10%
$ 459,997 $ 51,343
Apr 18, 2 AM $ 0.0231
+0.59%
$ 460,241 $ 51,973
Apr 18, 1 AM $ 0.023
+1.60%
$ 457,521 $ 52,715
Apr 18, 12 AM $ 0.0226
-3.89%
$ 450,333 $ 53,444
Apr 17, 11 PM $ 0.0235
+0.25%
$ 468,577 $ 49,236
Apr 17, 10 PM $ 0.0235
+1.14%
$ 467,402 $ 36,514
Apr 17, 9 PM $ 0.0232
+0.61%
$ 462,099 $ 50,530
Apr 17, 8 PM $ 0.0231
+1.09%
$ 459,318 $ 50,888
Apr 17, 7 PM $ 0.0228
+0.04%
$ 454,371 $ 40,637
Apr 17, 6 PM $ 0.0228
-0.15%
$ 454,169 $ 41,609
Apr 17, 5 PM $ 0.0228
+2.32%
$ 454,864 $ 42,652
Apr 17, 4 PM $ 0.0223
-0.39%
$ 444,537 $ 42,030
Apr 17, 3 PM $ 0.0224
-0.08%
$ 446,261 $ 43,192
Apr 17, 2 PM $ 0.0224
+5.77%
$ 446,608 $ 43,751
Apr 17, 1 PM $ 0.0212
+2.82%
$ 422,677 $ 39,204