OpenxAI Historical Data

OPENX Page 65
Download
Date Close Price change Market cap Trading volume
Feb 7, 4 AM $ 0.0389
+0.77%
$ 537,712 $ 949,625
Feb 7, 3 AM $ 0.0386
+0.34%
$ 533,564 $ 937,770
Feb 7, 2 AM $ 0.0385
+1.21%
$ 531,719 $ 929,257
Feb 7, 1 AM $ 0.038
+0.03%
$ 525,348 $ 944,341
Feb 7, 12 AM $ 0.0379
-0.73%
$ 524,059 $ 935,735
Feb 6, 11 PM $ 0.0382
-0.31%
$ 528,426 $ 944,069
Feb 6, 10 PM $ 0.0383
+0.00%
$ 529,424 $ 947,456
Feb 6, 9 PM $ 0.0383
+0.47%
$ 529,447 $ 926,279
Feb 6, 8 PM $ 0.0381
+1.73%
$ 526,763 $ 902,243
Feb 6, 7 PM $ 0.0375
-1.38%
$ 517,834 $ 898,775
Feb 6, 6 PM $ 0.038
-0.75%
$ 525,147 $ 910,676
Feb 6, 5 PM $ 0.0383
+1.56%
$ 529,335 $ 919,950
Feb 6, 4 PM $ 0.0377
+1.30%
$ 521,155 $ 930,706
Feb 6, 3 PM $ 0.0372
+1.42%
$ 514,393 $ 920,082
Feb 6, 2 PM $ 0.0367
+2.07%
$ 507,303 $ 924,144
Feb 6, 1 PM $ 0.0359
-0.01%
$ 496,738 $ 882,659
Feb 6, 12 PM $ 0.0359
+0.85%
$ 496,879 $ 898,254
Feb 6, 11 AM $ 0.0356
-0.69%
$ 492,844 $ 929,195
Feb 6, 10 AM $ 0.0359
-1.82%
$ 496,233 $ 905,512
Feb 6, 9 AM $ 0.0366
+2.56%
$ 505,484 $ 894,457
Feb 6, 8 AM $ 0.0356
-0.85%
$ 492,494 $ 881,854
Feb 6, 7 AM $ 0.0359
-1.35%
$ 496,676 $ 856,788
Feb 6, 6 AM $ 0.0364
-1.76%
$ 503,392 $ 881,794
Feb 6, 5 AM $ 0.0371
+2.33%
$ 512,438 $ 889,446
Feb 6, 4 AM $ 0.0362
-0.22%
$ 500,800 $ 878,696
Feb 6, 3 AM $ 0.0363
-0.69%
$ 502,105 $ 873,134
Feb 6, 2 AM $ 0.0366
-0.76%
$ 505,662 $ 887,220
Feb 6, 1 AM $ 0.0369
+2.09%
$ 509,582 $ 881,690
Feb 6, 12 AM $ 0.0361
+3.08%
$ 499,090 $ 882,911
Feb 5, 11 PM $ 0.035
-1.05%
$ 484,176 $ 887,523
Feb 5, 10 PM $ 0.0354
+1.16%
$ 489,511 $ 899,727
Feb 5, 9 PM $ 0.035
+0.52%
$ 483,740 $ 906,396
Feb 5, 8 PM $ 0.0348
-1.71%
$ 481,179 $ 904,827
Feb 5, 7 PM $ 0.0354
+8.26%
$ 489,558 $ 890,293
Feb 5, 6 PM $ 0.0327
-3.02%
$ 452,208 $ 863,177
Feb 5, 5 PM $ 0.0337
-1.64%
$ 466,280 $ 870,114
Feb 5, 4 PM $ 0.0343
+3.25%
$ 474,127 $ 854,291
Feb 5, 3 PM $ 0.0332
-4.87%
$ 459,254 $ 865,722
Feb 5, 2 PM $ 0.0354
+0.29%
$ 489,372 $ 869,470
Feb 5, 1 PM $ 0.0353
-0.04%
$ 487,963 $ 870,761
Feb 5, 12 PM $ 0.0349
-3.03%
$ 482,887 $ 865,878
Feb 5, 11 AM $ 0.036
-3.14%
$ 497,926 $ 844,167
Feb 5, 10 AM $ 0.0372
-1.02%
$ 514,106 $ 868,664
Feb 5, 9 AM $ 0.0376
+1.54%
$ 519,425 $ 1.02 million
Feb 5, 8 AM $ 0.037
+0.00%
$ 511,547 $ 1.02 million
Feb 5, 7 AM $ 0.037
+1.04%
$ 511,536 $ 1.02 million
Feb 5, 6 AM $ 0.0366
-0.49%
$ 506,270 $ 997,932
Feb 5, 5 AM $ 0.0368
-0.89%
$ 508,792 $ 1.02 million
Feb 5, 4 AM $ 0.0371
-0.19%
$ 513,369 $ 1.05 million
Feb 5, 3 AM $ 0.0372
-1.28%
$ 514,370 $ 1.06 million