OpenxAI Historical Data

OPENX Page 30
Download
Date Close Price change Market cap Trading volume
Apr 17, 1 PM $ 0.0212
+2.82%
$ 422,677 $ 39,204
Apr 17, 12 PM $ 0.0206
+0.15%
$ 410,433 $ 38,118
Apr 17, 11 AM $ 0.0206
+0.14%
$ 409,820 $ 37,496
Apr 17, 10 AM $ 0.0206
+1.29%
$ 409,245 $ 37,939
Apr 17, 9 AM $ 0.0203
+1.49%
$ 404,131 $ 38,007
Apr 17, 8 AM $ 0.02
-0.60%
$ 398,207 $ 37,170
Apr 17, 7 AM $ 0.0201
+0.57%
$ 400,630 $ 35,992
Apr 17, 6 AM $ 0.02
+0.82%
$ 398,376 $ 35,679
Apr 17, 5 AM $ 0.0198
+0.12%
$ 395,146 $ 35,059
Apr 17, 4 AM $ 0.0198
-0.04%
$ 394,677 $ 34,951
Apr 17, 3 AM $ 0.0198
-0.20%
$ 394,838 $ 35,139
Apr 17, 2 AM $ 0.0198
-0.40%
$ 395,025 $ 35,508
Apr 17, 1 AM $ 0.0199
-0.07%
$ 396,734 $ 35,346
Apr 17, 12 AM $ 0.0199
+0.28%
$ 397,024 $ 35,270
Apr 16, 11 PM $ 0.0199
-0.14%
$ 395,904 $ 35,415
Apr 16, 10 PM $ 0.0199
-0.05%
$ 396,467 $ 35,869
Apr 16, 9 PM $ 0.0199
+0.32%
$ 396,647 $ 36,617
Apr 16, 8 PM $ 0.0199
+0.46%
$ 395,429 $ 40,846
Apr 16, 7 PM $ 0.0198
+0.34%
$ 393,607 $ 41,416
Apr 16, 6 PM $ 0.0197
+0.23%
$ 392,259 $ 50,021
Apr 16, 5 PM $ 0.0197
+0.55%
$ 391,360 $ 52,512
Apr 16, 4 PM $ 0.0195
+0.26%
$ 388,951 $ 52,647
Apr 16, 3 PM $ 0.0195
+0.51%
$ 388,382 $ 63,768
Apr 16, 2 PM $ 0.0194
-0.83%
$ 386,424 $ 64,014
Apr 16, 1 PM $ 0.0196
-0.50%
$ 389,662 $ 64,565
Apr 16, 12 PM $ 0.0196
+0.07%
$ 390,827 $ 65,110
Apr 16, 11 AM $ 0.0196
-0.11%
$ 390,543 $ 64,994
Apr 16, 10 AM $ 0.0197
-2.20%
$ 391,399 $ 64,879
Apr 16, 9 AM $ 0.0201
+0.18%
$ 400,238 $ 63,489
Apr 16, 8 AM $ 0.0201
+0.07%
$ 399,529 $ 62,925
Apr 16, 7 AM $ 0.02
-0.24%
$ 399,230 $ 62,575
Apr 16, 6 AM $ 0.0201
-0.16%
$ 400,619 $ 62,506
Apr 16, 5 AM $ 0.0202
+0.10%
$ 401,242 $ 62,540
Apr 16, 4 AM $ 0.0201
+0.14%
$ 400,833 $ 62,799
Apr 16, 3 AM $ 0.0201
+0.77%
$ 400,267 $ 62,808
Apr 16, 2 AM $ 0.0199
+0.10%
$ 397,191 $ 61,828
Apr 16, 1 AM $ 0.0199
+0.00%
$ 396,776 $ 62,265
Apr 16, 12 AM $ 0.0199
+0.06%
$ 396,765 $ 62,505
Apr 15, 11 PM $ 0.0199
+0.02%
$ 397,157 $ 62,265
Apr 15, 10 PM $ 0.02
+0.67%
$ 397,430 $ 61,932
Apr 15, 9 PM $ 0.0198
+3.90%
$ 394,945 $ 61,370
Apr 15, 8 PM $ 0.0191
+1.08%
$ 380,217 $ 56,169
Apr 15, 7 PM $ 0.0189
-0.22%
$ 376,222 $ 56,182
Apr 15, 6 PM $ 0.0189
-0.46%
$ 376,767 $ 56,532
Apr 15, 5 PM $ 0.0187
+1.31%
$ 373,096 $ 46,213
Apr 15, 4 PM $ 0.0185
-8.57%
$ 367,907 $ 45,805
Apr 15, 3 PM $ 0.0202
+0.11%
$ 402,378 $ 40,990
Apr 15, 2 PM $ 0.0202
-0.07%
$ 402,407 $ 43,238
Apr 15, 1 PM $ 0.0202
-0.37%
$ 402,686 $ 45,187
Apr 15, 12 PM $ 0.0203
+0.31%
$ 404,181 $ 49,627