OpenxAI Historical Data

OPENX Page 6
Download
Date Close Price change Market cap Trading volume
3:19 PM $ 0.0175
+0.00%
$ 348,640 $ 123,211
3:18 PM $ 0.0175
+0.00%
$ 348,640 $ 123,246
3:17 PM $ 0.0175
+0.00%
$ 348,640 $ 123,246
3:16 PM $ 0.0175
+0.00%
$ 348,640 $ 123,245
3:15 PM $ 0.0175
-0.78%
$ 348,640 $ 123,245
3:14 PM $ 0.0176
+0.00%
$ 351,443 $ 123,246
3:13 PM $ 0.0176
+0.00%
$ 351,443 $ 123,240
3:12 PM $ 0.0176
+0.00%
$ 351,443 $ 123,240
3:11 PM $ 0.0176
+0.00%
$ 351,443 $ 123,241
3:10 PM $ 0.0177
-0.05%
$ 351,443 $ 123,244
3:09 PM $ 0.0177
+0.00%
$ 351,736 $ 123,186
3:08 PM $ 0.0177
+0.00%
$ 351,736 $ 123,186
3:07 PM $ 0.0177
+0.00%
$ 351,736 $ 123,186
3:06 PM $ 0.0176
+0.00%
$ 351,736 $ 123,186
3:05 PM $ 0.0176
+2.50%
$ 351,736 $ 122,667
3:04 PM $ 0.0172
+0.00%
$ 342,623 $ 122,667
3:03 PM $ 0.0172
+0.00%
$ 342,623 $ 122,419
3:02 PM $ 0.0172
-0.39%
$ 342,623 $ 122,419
3:01 PM $ 0.0173
+0.72%
$ 342,623 $ 85,216
3:00 PM $ 0.0171
+1.81%
$ 342,623 $ 118,833
2:59 PM $ 0.0168
+0.00%
$ 334,048 $ 118,833
2:58 PM $ 0.0168
+0.00%
$ 334,048 $ 118,819
2:57 PM $ 0.0168
+0.00%
$ 334,048 $ 118,795
2:56 PM $ 0.0168
+0.00%
$ 334,048 $ 118,795
2:55 PM $ 0.0168
-0.11%
$ 334,048 $ 118,784
2:54 PM $ 0.0168
+0.00%
$ 334,475 $ 118,709
2:53 PM $ 0.0168
+0.00%
$ 334,475 $ 118,709
2:52 PM $ 0.0168
+0.00%
$ 334,475 $ 118,689
2:51 PM $ 0.0168
+0.00%
$ 334,475 $ 118,689
2:50 PM $ 0.0168
+0.04%
$ 334,475 $ 118,681
2:49 PM $ 0.0168
+0.00%
$ 334,415 $ 118,681
2:48 PM $ 0.0168
+0.00%
$ 334,415 $ 118,677
2:47 PM $ 0.0168
+0.00%
$ 334,415 $ 118,677
2:46 PM $ 0.0168
+0.00%
$ 334,415 $ 118,677
2:45 PM $ 0.0168
-0.11%
$ 334,415 $ 118,687
2:44 PM $ 0.0168
+0.00%
$ 334,658 $ 118,745
2:43 PM $ 0.0168
+0.00%
$ 334,658 $ 118,745
2:42 PM $ 0.0168
+0.00%
$ 334,658 $ 118,787
2:41 PM $ 0.0168
+0.00%
$ 334,658 $ 118,787
2:40 PM $ 0.0168
+0.18%
$ 334,658 $ 118,753
2:39 PM $ 0.0168
+0.00%
$ 334,111 $ 118,753
2:38 PM $ 0.0168
+0.00%
$ 334,111 $ 118,759
2:37 PM $ 0.0168
+0.00%
$ 334,111 $ 118,759
2:36 PM $ 0.0168
+0.00%
$ 334,111 $ 118,778
2:35 PM $ 0.0168
+0.68%
$ 334,111 $ 118,834
2:34 PM $ 0.0167
+0.00%
$ 331,747 $ 118,701
2:33 PM $ 0.0166
+0.00%
$ 331,747 $ 118,701
2:32 PM $ 0.0166
+0.00%
$ 331,747 $ 118,688
2:31 PM $ 0.0166
+0.00%
$ 331,747 $ 118,691
2:30 PM $ 0.0166
+0.00%
$ 331,747 $ 118,678