OpenxAI Historical Data

OPENX Page 36
Download
Date Close Price change Market cap Trading volume
Apr 5, 7 AM $ 0.0209
-0.08%
$ 396,553 $ 72,492
Apr 5, 6 AM $ 0.0209
-1.28%
$ 396,778 $ 75,804
Apr 5, 5 AM $ 0.0212
-0.28%
$ 401,930 $ 79,354
Apr 5, 4 AM $ 0.0213
-0.10%
$ 403,021 $ 82,904
Apr 5, 3 AM $ 0.0213
+0.12%
$ 403,425 $ 86,480
Apr 5, 2 AM $ 0.0213
-0.05%
$ 402,716 $ 89,181
Apr 5, 1 AM $ 0.0213
-0.01%
$ 402,923 $ 92,767
Apr 5, 12 AM $ 0.0213
+0.10%
$ 402,940 $ 96,207
Apr 4, 11 PM $ 0.0213
-0.21%
$ 403,199 $ 99,038
Apr 4, 10 PM $ 0.0213
-0.19%
$ 404,114 $ 102,717
Apr 4, 9 PM $ 0.0214
+0.04%
$ 404,845 $ 105,977
Apr 4, 8 PM $ 0.0214
-0.01%
$ 404,639 $ 108,744
Apr 4, 7 PM $ 0.0213
-0.32%
$ 404,372 $ 110,585
Apr 4, 6 PM $ 0.0214
-0.07%
$ 405,521 $ 109,450
Apr 4, 5 PM $ 0.0214
-0.37%
$ 405,290 $ 108,955
Apr 4, 4 PM $ 0.0215
-2.50%
$ 406,789 $ 109,149
Apr 4, 3 PM $ 0.0222
-1.60%
$ 419,875 $ 80,544
Apr 4, 2 PM $ 0.0222
-1.16%
$ 420,948 $ 107,082
Apr 4, 1 PM $ 0.0225
+0.18%
$ 425,873 $ 101,647
Apr 4, 12 PM $ 0.0224
+0.12%
$ 425,096 $ 102,094
Apr 4, 11 AM $ 0.0225
+0.12%
$ 425,331 $ 102,701
Apr 4, 10 AM $ 0.0225
+0.11%
$ 425,481 $ 103,209
Apr 4, 9 AM $ 0.0225
+0.01%
$ 425,582 $ 102,944
Apr 4, 8 AM $ 0.0224
-0.23%
$ 424,781 $ 103,401
Apr 4, 7 AM $ 0.0225
+0.37%
$ 425,754 $ 102,325
Apr 4, 6 AM $ 0.0224
-0.06%
$ 424,310 $ 102,013
Apr 4, 5 AM $ 0.0224
-0.09%
$ 425,005 $ 101,253
Apr 4, 4 AM $ 0.0225
+0.09%
$ 425,377 $ 99,401
Apr 4, 3 AM $ 0.0225
-0.07%
$ 425,257 $ 97,756
Apr 4, 2 AM $ 0.0225
+0.24%
$ 425,408 $ 97,096
Apr 4, 1 AM $ 0.0224
+0.21%
$ 425,145 $ 95,748
Apr 4, 12 AM $ 0.0224
-0.24%
$ 423,861 $ 94,538
Apr 3, 11 PM $ 0.0224
+0.11%
$ 424,703 $ 93,538
Apr 3, 10 PM $ 0.0224
+0.04%
$ 424,997 $ 92,228
Apr 3, 9 PM $ 0.0225
+0.20%
$ 425,383 $ 92,053
Apr 3, 8 PM $ 0.0224
+0.10%
$ 424,205 $ 92,013
Apr 3, 7 PM $ 0.0224
+0.10%
$ 424,358 $ 91,214
Apr 3, 6 PM $ 0.0224
-0.11%
$ 423,554 $ 90,173
Apr 3, 5 PM $ 0.0224
+0.07%
$ 423,845 $ 88,955
Apr 3, 4 PM $ 0.0224
+0.14%
$ 423,901 $ 87,709
Apr 3, 3 PM $ 0.0223
-0.08%
$ 423,173 $ 86,420
Apr 3, 2 PM $ 0.0224
-0.23%
$ 423,857 $ 85,693
Apr 3, 1 PM $ 0.0224
+0.21%
$ 424,853 $ 84,809
Apr 3, 12 PM $ 0.0224
+0.07%
$ 423,947 $ 83,384
Apr 3, 11 AM $ 0.0224
-0.88%
$ 423,572 $ 81,676
Apr 3, 10 AM $ 0.0226
+0.24%
$ 427,409 $ 80,043
Apr 3, 9 AM $ 0.0225
+0.06%
$ 426,390 $ 78,723
Apr 3, 8 AM $ 0.0225
+0.10%
$ 426,010 $ 78,629
Apr 3, 7 AM $ 0.0225
-1.07%
$ 425,732 $ 78,176
Apr 3, 6 AM $ 0.0227
+1.55%
$ 430,352 $ 76,503