OpenxAI Historical Data

OPENX Page 58
Download
Date Close Price change Market cap Trading volume
Feb 21, 10 AM $ 0.0304
-0.08%
$ 468,576 $ 133,585
Feb 21, 9 AM $ 0.0304
+0.85%
$ 468,898 $ 133,599
Feb 21, 8 AM $ 0.0301
-0.37%
$ 464,225 $ 134,239
Feb 21, 7 AM $ 0.0301
+0.39%
$ 464,481 $ 134,928
Feb 21, 6 AM $ 0.03
+0.03%
$ 462,870 $ 133,938
Feb 21, 5 AM $ 0.03
-0.04%
$ 462,714 $ 134,035
Feb 21, 4 AM $ 0.03
-0.23%
$ 462,896 $ 134,509
Feb 21, 3 AM $ 0.03
-0.14%
$ 463,180 $ 135,489
Feb 21, 2 AM $ 0.03
+0.40%
$ 463,577 $ 138,702
Feb 21, 1 AM $ 0.0299
-0.02%
$ 461,797 $ 182,025
Feb 21, 12 AM $ 0.0299
-2.24%
$ 461,890 $ 253,161
Feb 20, 11 PM $ 0.0306
-0.04%
$ 472,491 $ 296,392
Feb 20, 10 PM $ 0.0306
+0.31%
$ 472,669 $ 364,151
Feb 20, 9 PM $ 0.0305
+1.63%
$ 471,205 $ 399,366
Feb 20, 8 PM $ 0.03
+0.08%
$ 463,670 $ 451,685
Feb 20, 7 PM $ 0.0286
-0.09%
$ 442,113 $ 464,688
Feb 20, 6 PM $ 0.0287
-5.24%
$ 442,459 $ 485,736
Feb 20, 5 PM $ 0.0303
+4.96%
$ 466,932 $ 530,261
Feb 20, 4 PM $ 0.0288
-0.30%
$ 444,936 $ 564,562
Feb 20, 3 PM $ 0.0289
+2.42%
$ 446,218 $ 595,194
Feb 20, 2 PM $ 0.0282
+0.03%
$ 435,692 $ 654,045
Feb 20, 1 PM $ 0.0282
-1.01%
$ 435,622 $ 683,897
Feb 20, 12 PM $ 0.0285
-7.59%
$ 440,078 $ 721,169
Feb 20, 11 AM $ 0.0309
-0.16%
$ 476,179 $ 723,581
Feb 20, 10 AM $ 0.0309
+0.27%
$ 476,968 $ 744,850
Feb 20, 9 AM $ 0.0308
-1.18%
$ 475,641 $ 778,602
Feb 20, 8 AM $ 0.0312
+0.29%
$ 481,338 $ 836,068
Feb 20, 7 AM $ 0.0311
+0.00%
$ 479,975 $ 883,984
Feb 20, 6 AM $ 0.0311
-0.01%
$ 479,978 $ 924,103
Feb 20, 5 AM $ 0.0311
+0.02%
$ 480,069 $ 978,610
Feb 20, 4 AM $ 0.0311
-0.04%
$ 479,953 $ 1.02 million
Feb 20, 3 AM $ 0.0311
+0.38%
$ 480,093 $ 1.07 million
Feb 20, 2 AM $ 0.031
-0.30%
$ 478,264 $ 1.14 million
Feb 20, 1 AM $ 0.0311
+0.00%
$ 479,696 $ 1.13 million
Feb 20, 12 AM $ 0.0311
+0.31%
$ 479,707 $ 1.12 million
Feb 19, 11 PM $ 0.031
-0.30%
$ 431,762 $ 1.1 million
Feb 19, 10 PM $ 0.0311
+0.28%
$ 433,037 $ 1.1 million
Feb 19, 9 PM $ 0.031
+1.28%
$ 431,835 $ 1.13 million
Feb 19, 8 PM $ 0.0306
-0.29%
$ 426,359 $ 1.15 million
Feb 19, 7 PM $ 0.0307
+0.29%
$ 427,579 $ 1.19 million
Feb 19, 6 PM $ 0.0306
+0.94%
$ 426,354 $ 1.21 million
Feb 19, 5 PM $ 0.0303
-3.15%
$ 422,376 $ 1.23 million
Feb 19, 4 PM $ 0.0313
+1.24%
$ 436,048 $ 1.23 million
Feb 19, 3 PM $ 0.0309
-0.93%
$ 430,727 $ 1.26 million
Feb 19, 2 PM $ 0.0312
-0.57%
$ 434,775 $ 1.24 million
Feb 19, 1 PM $ 0.0314
-1.26%
$ 437,238 $ 1.24 million
Feb 19, 12 PM $ 0.0318
+0.32%
$ 442,864 $ 1.27 million
Feb 19, 11 AM $ 0.0317
+1.49%
$ 441,464 $ 1.32 million
Feb 19, 10 AM $ 0.0312
-1.20%
$ 434,980 $ 1.31 million
Feb 19, 9 AM $ 0.0316
-0.60%
$ 440,261 $ 1.32 million