OpenxAI Historical Data

OPENX Page 31
Download
Date Close Price change Market cap Trading volume
Apr 15, 12 PM $ 0.0203
+0.31%
$ 404,181 $ 49,627
Apr 15, 11 AM $ 0.0202
+0.20%
$ 402,938 $ 54,254
Apr 15, 10 AM $ 0.0202
-0.35%
$ 401,507 $ 54,423
Apr 15, 9 AM $ 0.0202
+0.22%
$ 402,923 $ 54,522
Apr 15, 8 AM $ 0.0202
+0.10%
$ 402,032 $ 54,339
Apr 15, 7 AM $ 0.0202
+0.02%
$ 401,485 $ 54,314
Apr 15, 6 AM $ 0.0202
-0.76%
$ 401,240 $ 54,606
Apr 15, 5 AM $ 0.0203
-0.78%
$ 405,007 $ 54,540
Apr 15, 4 AM $ 0.0205
+1.93%
$ 408,708 $ 54,443
Apr 15, 3 AM $ 0.0201
+0.13%
$ 400,603 $ 53,694
Apr 15, 2 AM $ 0.0201
+0.02%
$ 400,714 $ 54,143
Apr 15, 1 AM $ 0.0202
-0.03%
$ 401,405 $ 57,550
Apr 15, 12 AM $ 0.0201
+0.45%
$ 401,037 $ 58,515
Apr 14, 11 PM $ 0.0201
+0.02%
$ 399,667 $ 58,676
Apr 14, 10 PM $ 0.0201
-0.14%
$ 399,817 $ 58,303
Apr 14, 9 PM $ 0.0201
+0.14%
$ 400,287 $ 58,610
Apr 14, 8 PM $ 0.0201
+0.52%
$ 400,194 $ 58,732
Apr 14, 7 PM $ 0.02
-0.11%
$ 398,265 $ 58,893
Apr 14, 6 PM $ 0.02
-0.11%
$ 399,090 $ 58,349
Apr 14, 5 PM $ 0.0201
+0.06%
$ 399,271 $ 57,276
Apr 14, 4 PM $ 0.0201
-1.56%
$ 399,282 $ 56,785
Apr 14, 3 PM $ 0.0204
+1.82%
$ 406,347 $ 55,735
Apr 14, 2 PM $ 0.0201
-0.48%
$ 401,170 $ 48,062
Apr 14, 1 PM $ 0.0203
-0.87%
$ 403,666 $ 47,382
Apr 14, 12 PM $ 0.0205
-7.31%
$ 407,402 $ 46,601
Apr 14, 11 AM $ 0.0221
-0.20%
$ 439,599 $ 38,123
Apr 14, 10 AM $ 0.0221
-0.30%
$ 440,177 $ 39,162
Apr 14, 9 AM $ 0.0222
+0.01%
$ 442,436 $ 40,009
Apr 14, 8 AM $ 0.0222
-0.03%
$ 442,090 $ 40,647
Apr 14, 7 AM $ 0.0222
+1.27%
$ 443,024 $ 49,062
Apr 14, 6 AM $ 0.022
+0.01%
$ 437,574 $ 50,504
Apr 14, 5 AM $ 0.022
-0.04%
$ 437,809 $ 50,594
Apr 14, 4 AM $ 0.022
+0.25%
$ 438,173 $ 50,872
Apr 14, 3 AM $ 0.022
-0.08%
$ 437,086 $ 50,967
Apr 14, 2 AM $ 0.022
-0.05%
$ 437,432 $ 51,078
Apr 14, 1 AM $ 0.022
-2.32%
$ 437,658 $ 51,551
Apr 14, 12 AM $ 0.0225
+1.84%
$ 448,056 $ 49,188
Apr 13, 11 PM $ 0.0221
+2.45%
$ 439,948 $ 48,921
Apr 13, 10 PM $ 0.0216
+2.31%
$ 429,429 $ 48,650
Apr 13, 9 PM $ 0.0211
+0.39%
$ 419,717 $ 49,000
Apr 13, 8 PM $ 0.021
-0.07%
$ 418,067 $ 49,437
Apr 13, 7 PM $ 0.021
+0.14%
$ 418,354 $ 49,759
Apr 13, 6 PM $ 0.021
-0.07%
$ 417,633 $ 49,898
Apr 13, 5 PM $ 0.021
+0.15%
$ 417,906 $ 50,282
Apr 13, 4 PM $ 0.021
+0.31%
$ 417,287 $ 51,078
Apr 13, 3 PM $ 0.0209
-0.61%
$ 416,262 $ 51,724
Apr 13, 2 PM $ 0.021
+2.29%
$ 418,540 $ 51,928
Apr 13, 1 PM $ 0.0205
+0.28%
$ 408,403 $ 51,815
Apr 13, 12 PM $ 0.0205
-0.02%
$ 407,251 $ 52,896
Apr 13, 11 AM $ 0.0205
-0.26%
$ 407,325 $ 53,937