OpenxAI Historical Data

OPENX Page 54
Download
Date Close Price change Market cap Trading volume
Mar 1, 1 PM $ 0.0285
+0.04%
$ 450,255 $ 45,981
Mar 1, 12 PM $ 0.0285
+5.70%
$ 450,019 $ 46,382
Mar 1, 11 AM $ 0.027
-4.94%
$ 426,337 $ 43,784
Mar 1, 10 AM $ 0.0284
+0.19%
$ 448,001 $ 43,383
Mar 1, 9 AM $ 0.0283
+0.15%
$ 447,138 $ 44,021
Mar 1, 8 AM $ 0.0283
-0.28%
$ 446,484 $ 44,850
Mar 1, 7 AM $ 0.0284
-0.52%
$ 447,727 $ 45,903
Mar 1, 6 AM $ 0.0285
-0.23%
$ 450,060 $ 48,280
Mar 1, 5 AM $ 0.0286
-0.02%
$ 451,089 $ 50,719
Mar 1, 4 AM $ 0.0286
+0.10%
$ 451,447 $ 54,012
Mar 1, 3 AM $ 0.0286
-0.44%
$ 450,855 $ 55,398
Mar 1, 2 AM $ 0.0287
+1.09%
$ 452,828 $ 57,091
Mar 1, 1 AM $ 0.0284
+2.07%
$ 447,706 $ 58,402
Mar 1, 12 AM $ 0.0278
-0.10%
$ 438,627 $ 59,771
Feb 28, 11 PM $ 0.0278
-0.10%
$ 439,292 $ 61,678
Feb 28, 10 PM $ 0.0278
+1.22%
$ 439,716 $ 63,929
Feb 28, 9 PM $ 0.0275
+0.05%
$ 434,422 $ 66,308
Feb 28, 8 PM $ 0.0275
+0.50%
$ 434,224 $ 69,086
Feb 28, 7 PM $ 0.0273
+0.03%
$ 431,792 $ 71,122
Feb 28, 6 PM $ 0.0273
+1.09%
$ 431,669 $ 73,546
Feb 28, 5 PM $ 0.027
-1.07%
$ 427,035 $ 75,008
Feb 28, 4 PM $ 0.0273
-0.67%
$ 430,894 $ 83,526
Feb 28, 3 PM $ 0.0275
+0.82%
$ 433,631 $ 84,561
Feb 28, 2 PM $ 0.0273
-0.57%
$ 430,363 $ 86,892
Feb 28, 1 PM $ 0.0273
+0.18%
$ 430,285 $ 87,444
Feb 28, 12 PM $ 0.0272
-0.93%
$ 429,821 $ 87,091
Feb 28, 11 AM $ 0.0275
-0.08%
$ 433,895 $ 86,447
Feb 28, 10 AM $ 0.0275
+0.10%
$ 434,261 $ 86,583
Feb 28, 9 AM $ 0.0275
-0.39%
$ 433,840 $ 87,284
Feb 28, 8 AM $ 0.0276
+0.02%
$ 435,123 $ 88,067
Feb 28, 7 AM $ 0.0276
+1.05%
$ 435,040 $ 89,332
Feb 28, 6 AM $ 0.0273
-3.28%
$ 430,577 $ 89,680
Feb 28, 5 AM $ 0.0282
-0.22%
$ 444,749 $ 89,366
Feb 28, 4 AM $ 0.0272
+0.67%
$ 429,069 $ 88,917
Feb 28, 3 AM $ 0.027
+0.26%
$ 426,196 $ 88,844
Feb 28, 2 AM $ 0.0269
+0.16%
$ 425,102 $ 88,755
Feb 28, 1 AM $ 0.0269
-0.18%
$ 424,121 $ 89,446
Feb 28, 12 AM $ 0.0269
-0.01%
$ 425,167 $ 89,612
Feb 27, 11 PM $ 0.0269
+0.17%
$ 425,217 $ 90,017
Feb 27, 10 PM $ 0.0269
-0.04%
$ 424,164 $ 90,845
Feb 27, 9 PM $ 0.0269
+0.32%
$ 424,346 $ 91,169
Feb 27, 8 PM $ 0.0268
-0.04%
$ 422,907 $ 93,708
Feb 27, 7 PM $ 0.0268
-0.28%
$ 423,060 $ 93,707
Feb 27, 6 PM $ 0.0269
+0.08%
$ 424,254 $ 92,956
Feb 27, 5 PM $ 0.0268
-0.47%
$ 423,567 $ 93,716
Feb 27, 4 PM $ 0.027
-0.10%
$ 425,581 $ 87,374
Feb 27, 3 PM $ 0.027
+0.01%
$ 425,998 $ 87,620
Feb 27, 2 PM $ 0.027
+0.13%
$ 425,961 $ 88,448
Feb 27, 1 PM $ 0.0269
+0.14%
$ 425,196 $ 90,680
Feb 27, 12 PM $ 0.0269
+1.86%
$ 424,578 $ 92,980