OpenxAI Historical Data

OPENX Page 40
Download
Date Close Price change Market cap Trading volume
Mar 30, 3 AM $ 0.0246
+0.54%
$ 466,320 $ 189,492
Mar 30, 2 AM $ 0.0245
+0.26%
$ 463,716 $ 189,425
Mar 30, 1 AM $ 0.0244
+0.01%
$ 462,493 $ 188,227
Mar 30, 12 AM $ 0.0244
+1.73%
$ 461,688 $ 187,730
Mar 29, 11 PM $ 0.024
-0.05%
$ 454,199 $ 186,872
Mar 29, 10 PM $ 0.0242
+1.66%
$ 458,779 $ 187,210
Mar 29, 9 PM $ 0.0238
-0.04%
$ 451,561 $ 184,508
Mar 29, 8 PM $ 0.0239
+0.00%
$ 451,733 $ 185,058
Mar 29, 7 PM $ 0.0239
-0.22%
$ 452,185 $ 184,486
Mar 29, 6 PM $ 0.0239
-2.31%
$ 453,170 $ 184,616
Mar 29, 5 PM $ 0.0245
+4.93%
$ 463,871 $ 183,405
Mar 29, 4 PM $ 0.0233
-0.13%
$ 442,059 $ 151,334
Mar 29, 3 PM $ 0.0234
+0.07%
$ 443,767 $ 151,429
Mar 29, 2 PM $ 0.0234
+0.31%
$ 443,474 $ 153,010
Mar 29, 1 PM $ 0.0233
-0.15%
$ 442,107 $ 153,858
Mar 29, 12 PM $ 0.0234
+1.78%
$ 442,777 $ 152,056
Mar 29, 11 AM $ 0.0229
-0.10%
$ 434,168 $ 147,838
Mar 29, 10 AM $ 0.0229
-0.05%
$ 434,309 $ 144,203
Mar 29, 9 AM $ 0.0229
-0.53%
$ 434,357 $ 140,307
Mar 29, 8 AM $ 0.0231
-0.31%
$ 436,869 $ 137,463
Mar 29, 7 AM $ 0.0231
+0.37%
$ 437,418 $ 135,558
Mar 29, 6 AM $ 0.023
-0.16%
$ 435,511 $ 135,306
Mar 29, 5 AM $ 0.023
+0.08%
$ 435,257 $ 135,636
Mar 29, 4 AM $ 0.023
+0.60%
$ 434,924 $ 135,780
Mar 29, 3 AM $ 0.0228
-0.05%
$ 432,606 $ 135,689
Mar 29, 2 AM $ 0.0228
+0.06%
$ 432,532 $ 136,189
Mar 29, 1 AM $ 0.0229
+0.21%
$ 433,330 $ 136,902
Mar 29, 12 AM $ 0.0228
-0.19%
$ 431,390 $ 137,640
Mar 28, 11 PM $ 0.0228
-0.12%
$ 432,215 $ 137,249
Mar 28, 10 PM $ 0.0228
-0.45%
$ 432,713 $ 137,982
Mar 28, 9 PM $ 0.0229
+0.02%
$ 434,682 $ 138,217
Mar 28, 8 PM $ 0.0229
-0.10%
$ 434,605 $ 137,937
Mar 28, 7 PM $ 0.023
+0.14%
$ 435,052 $ 137,894
Mar 28, 6 PM $ 0.0229
-0.10%
$ 433,999 $ 137,032
Mar 28, 5 PM $ 0.0229
+0.08%
$ 434,510 $ 136,487
Mar 28, 4 PM $ 0.0229
-0.09%
$ 434,331 $ 136,219
Mar 28, 3 PM $ 0.023
+0.16%
$ 434,738 $ 135,379
Mar 28, 2 PM $ 0.0229
+2.06%
$ 434,061 $ 134,401
Mar 28, 1 PM $ 0.0225
+0.49%
$ 425,283 $ 132,204
Mar 28, 12 PM $ 0.0223
-0.01%
$ 423,276 $ 134,177
Mar 28, 11 AM $ 0.0223
-0.14%
$ 423,000 $ 137,768
Mar 28, 10 AM $ 0.0224
-0.03%
$ 423,440 $ 140,899
Mar 28, 9 AM $ 0.0224
+0.04%
$ 423,555 $ 146,915
Mar 28, 8 AM $ 0.0224
+0.01%
$ 423,369 $ 150,695
Mar 28, 7 AM $ 0.0224
-0.02%
$ 423,347 $ 153,831
Mar 28, 6 AM $ 0.0223
+0.18%
$ 423,302 $ 156,482
Mar 28, 5 AM $ 0.0223
-0.03%
$ 422,524 $ 157,247
Mar 28, 4 AM $ 0.0223
+0.06%
$ 422,296 $ 156,468
Mar 28, 3 AM $ 0.0223
+0.00%
$ 422,258 $ 156,992
Mar 28, 2 AM $ 0.0223
+0.04%
$ 421,810 $ 157,210