OpenxAI Historical Data

OPENX Page 61
Download
Date Close Price change Market cap Trading volume
Feb 15, 8 AM $ 0.0332
-0.61%
$ 458,944 $ 1.23 million
Feb 15, 7 AM $ 0.0334
-0.58%
$ 461,763 $ 1.22 million
Feb 15, 6 AM $ 0.0336
+1.09%
$ 464,442 $ 1.25 million
Feb 15, 5 AM $ 0.0332
-0.57%
$ 459,430 $ 1.26 million
Feb 15, 4 AM $ 0.0334
+1.43%
$ 462,037 $ 1.28 million
Feb 15, 3 AM $ 0.0329
-1.93%
$ 455,467 $ 1.34 million
Feb 15, 2 AM $ 0.0336
+0.06%
$ 464,441 $ 1.39 million
Feb 15, 1 AM $ 0.0336
+2.86%
$ 464,118 $ 1.4 million
Feb 15, 12 AM $ 0.0326
-2.51%
$ 451,252 $ 1.41 million
Feb 14, 11 PM $ 0.0335
-0.01%
$ 462,858 $ 1.41 million
Feb 14, 10 PM $ 0.0335
+0.01%
$ 462,897 $ 1.41 million
Feb 14, 9 PM $ 0.0335
+1.39%
$ 462,869 $ 1.38 million
Feb 14, 8 PM $ 0.033
+0.35%
$ 456,505 $ 1.4 million
Feb 14, 7 PM $ 0.0329
+0.57%
$ 454,949 $ 1.39 million
Feb 14, 6 PM $ 0.0327
+0.22%
$ 452,408 $ 1.43 million
Feb 14, 5 PM $ 0.0326
-2.97%
$ 451,415 $ 1.39 million
Feb 14, 4 PM $ 0.0336
+1.90%
$ 465,234 $ 1.4 million
Feb 14, 3 PM $ 0.033
+3.34%
$ 456,115 $ 1.43 million
Feb 14, 2 PM $ 0.0319
+1.25%
$ 441,402 $ 1.41 million
Feb 14, 1 PM $ 0.0315
-0.56%
$ 435,945 $ 1.39 million
Feb 14, 12 PM $ 0.0317
-2.25%
$ 438,493 $ 1.4 million
Feb 14, 11 AM $ 0.0324
+2.26%
$ 448,595 $ 1.37 million
Feb 14, 10 AM $ 0.0317
-0.82%
$ 438,699 $ 1.35 million
Feb 14, 9 AM $ 0.032
+0.89%
$ 442,236 $ 1.38 million
Feb 14, 8 AM $ 0.0317
+1.56%
$ 438,343 $ 1.37 million
Feb 14, 7 AM $ 0.0312
-0.30%
$ 431,687 $ 1.39 million
Feb 14, 6 AM $ 0.0313
-1.16%
$ 432,995 $ 1.38 million
Feb 14, 5 AM $ 0.0317
+0.78%
$ 438,102 $ 1.37 million
Feb 14, 4 AM $ 0.0314
-0.81%
$ 434,688 $ 1.36 million
Feb 14, 3 AM $ 0.0317
-0.01%
$ 438,262 $ 1.36 million
Feb 14, 2 AM $ 0.0317
-0.61%
$ 438,296 $ 1.33 million
Feb 14, 1 AM $ 0.0319
+1.15%
$ 440,982 $ 1.32 million
Feb 14, 12 AM $ 0.0315
-0.87%
$ 436,136 $ 1.34 million
Feb 13, 11 PM $ 0.0318
-2.19%
$ 439,892 $ 1.31 million
Feb 13, 10 PM $ 0.0325
-0.31%
$ 449,745 $ 1.35 million
Feb 13, 9 PM $ 0.0326
+3.17%
$ 451,166 $ 1.34 million
Feb 13, 8 PM $ 0.0316
+1.73%
$ 437,320 $ 1.33 million
Feb 13, 7 PM $ 0.0311
-1.96%
$ 429,891 $ 1.31 million
Feb 13, 6 PM $ 0.0317
-0.27%
$ 438,508 $ 1.3 million
Feb 13, 5 PM $ 0.0318
-7.06%
$ 439,677 $ 1.29 million
Feb 13, 4 PM $ 0.0342
+5.26%
$ 473,127 $ 1.32 million
Feb 13, 3 PM $ 0.0325
+7.74%
$ 449,442 $ 1.32 million
Feb 13, 2 PM $ 0.0302
+0.59%
$ 417,042 $ 1.34 million
Feb 13, 1 PM $ 0.03
+1.26%
$ 414,575 $ 1.37 million
Feb 13, 12 PM $ 0.0296
+0.36%
$ 409,387 $ 1.39 million
Feb 13, 11 AM $ 0.0295
-0.66%
$ 407,913 $ 1.4 million
Feb 13, 10 AM $ 0.0297
-0.25%
$ 410,608 $ 1.41 million
Feb 13, 9 AM $ 0.0298
+1.28%
$ 411,687 $ 1.39 million
Feb 13, 8 AM $ 0.0294
-0.41%
$ 406,401 $ 1.38 million
Feb 13, 7 AM $ 0.0295
+0.67%
$ 408,074 $ 1.36 million