OpenxAI Historical Data

OPENX Page 62
Download
Date Close Price change Market cap Trading volume
Feb 13, 7 AM $ 0.0295
+0.67%
$ 408,074 $ 1.36 million
Feb 13, 6 AM $ 0.0293
-0.95%
$ 405,441 $ 1.38 million
Feb 13, 5 AM $ 0.0296
-0.61%
$ 409,194 $ 1.39 million
Feb 13, 4 AM $ 0.0298
+1.41%
$ 411,775 $ 1.35 million
Feb 13, 3 AM $ 0.0294
+2.01%
$ 406,055 $ 1.32 million
Feb 13, 2 AM $ 0.0288
+0.01%
$ 398,109 $ 1.3 million
Feb 13, 1 AM $ 0.0288
-0.32%
$ 398,021 $ 1.32 million
Feb 13, 12 AM $ 0.0289
+0.01%
$ 399,283 $ 1.29 million
Feb 12, 11 PM $ 0.0289
+0.32%
$ 399,260 $ 1.3 million
Feb 12, 10 PM $ 0.0288
+0.65%
$ 397,967 $ 1.25 million
Feb 12, 9 PM $ 0.0286
+0.60%
$ 395,390 $ 1.28 million
Feb 12, 8 PM $ 0.0284
-0.61%
$ 392,957 $ 1.28 million
Feb 12, 7 PM $ 0.0286
-0.02%
$ 395,385 $ 1.28 million
Feb 12, 6 PM $ 0.0286
+0.97%
$ 395,439 $ 1.3 million
Feb 12, 5 PM $ 0.0283
-0.02%
$ 391,613 $ 1.32 million
Feb 12, 4 PM $ 0.0283
-2.66%
$ 391,703 $ 1.32 million
Feb 12, 3 PM $ 0.0291
-0.36%
$ 402,409 $ 1.31 million
Feb 12, 2 PM $ 0.0292
-0.84%
$ 404,018 $ 1.29 million
Feb 12, 1 PM $ 0.0295
+1.76%
$ 407,497 $ 1.26 million
Feb 12, 12 PM $ 0.029
+0.30%
$ 400,543 $ 1.28 million
Feb 12, 11 AM $ 0.0289
+0.02%
$ 399,331 $ 1.27 million
Feb 12, 10 AM $ 0.0289
+0.64%
$ 399,369 $ 1.25 million
Feb 12, 9 AM $ 0.0287
-1.25%
$ 396,839 $ 1.23 million
Feb 12, 8 AM $ 0.0291
+0.30%
$ 401,799 $ 1.25 million
Feb 12, 7 AM $ 0.029
+1.65%
$ 400,544 $ 1.27 million
Feb 12, 6 AM $ 0.0285
-0.94%
$ 394,058 $ 1.26 million
Feb 12, 5 AM $ 0.0288
+0.60%
$ 397,812 $ 1.25 million
Feb 12, 4 AM $ 0.0286
-0.34%
$ 395,420 $ 1.3 million
Feb 12, 3 AM $ 0.0287
+0.05%
$ 396,737 $ 1.3 million
Feb 12, 2 AM $ 0.0287
-0.02%
$ 396,528 $ 1.3 million
Feb 12, 1 AM $ 0.0287
+1.26%
$ 396,579 $ 1.3 million
Feb 12, 12 AM $ 0.0283
+0.92%
$ 391,496 $ 1.26 million
Feb 11, 11 PM $ 0.0281
-0.60%
$ 387,804 $ 1.25 million
Feb 11, 10 PM $ 0.0282
-2.26%
$ 390,221 $ 1.26 million
Feb 11, 9 PM $ 0.0289
+0.63%
$ 399,425 $ 1.25 million
Feb 11, 8 PM $ 0.0287
-1.37%
$ 396,749 $ 1.23 million
Feb 11, 7 PM $ 0.0291
-0.29%
$ 402,349 $ 1.21 million
Feb 11, 6 PM $ 0.0292
+1.62%
$ 403,491 $ 1.18 million
Feb 11, 5 PM $ 0.0287
-1.31%
$ 397,109 $ 1.17 million
Feb 11, 4 PM $ 0.0294
+0.02%
$ 405,907 $ 1.1 million
Feb 11, 3 PM $ 0.0294
+2.01%
$ 405,832 $ 1.09 million
Feb 11, 2 PM $ 0.0287
-10.66%
$ 397,392 $ 1.07 million
Feb 11, 1 PM $ 0.0321
-0.06%
$ 444,405 $ 1.06 million
Feb 11, 12 PM $ 0.0321
-0.16%
$ 444,487 $ 1 million
Feb 11, 11 AM $ 0.0322
+0.25%
$ 445,214 $ 967,311
Feb 11, 10 AM $ 0.0321
-2.62%
$ 444,129 $ 928,369
Feb 11, 9 AM $ 0.033
+0.27%
$ 456,400 $ 914,197
Feb 11, 8 AM $ 0.0329
-0.05%
$ 454,945 $ 866,441
Feb 11, 7 AM $ 0.0329
-0.72%
$ 455,269 $ 865,508
Feb 11, 6 AM $ 0.0332
+0.94%
$ 458,541 $ 850,905