Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

OpenxAI Historical Data

OPENX Page 7
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Dec 1, 2025 $0.132
-0.13%
$1.7 million $565,767
Nov 30, 2025 $0.135
-8.82%
$1.7 million $599,917
Nov 29, 2025 $0.15
-2.90%
$1.91 million $584,860
Nov 28, 2025 $0.154
-17.29%
$1.99 million $727,188
Nov 27, 2025 $0.186
-5.28%
$2.41 million $767,922
Nov 26, 2025 $0.207
+37.75%
$2.55 million $789,717
Nov 25, 2025 $0.149
-8.57%
$1.94 million $650,607
Nov 24, 2025 $0.165
+27.17%
$2.11 million $629,481
Nov 23, 2025 $0.127
+13.76%
$1.68 million $578,862
Nov 22, 2025 $0.117
-19.31%
$1.44 million $599,560
Nov 21, 2025 $0.144
-19.18%
$2 million $586,644
Nov 20, 2025 $0.181
-10.42%
$2.48 million $602,390
Nov 19, 2025 $0.202
-4.11%
$2.79 million $530,089
Nov 18, 2025 $0.213
-8.09%
$2.93 million $557,047
Nov 17, 2025 $0.231
-6.77%
$3.22 million $514,830
Nov 16, 2025 $0.245
-0.68%
$3.45 million $524,233
Nov 15, 2025 $0.248
+0.67%
$3.43 million $491,634
Nov 14, 2025 $0.25
-1.86%
$3.42 million $535,563
Nov 13, 2025 $0.258
-10.22%
$3.54 million $552,909
Nov 12, 2025 $0.287
-2.11%
$4.01 million $562,458
Nov 11, 2025 $0.293
-5.46%
$4.08 million $524,144
Nov 10, 2025 $0.31
-3.82%
$4.32 million $589,525
Nov 9, 2025 $0.322
-7.46%
$4.49 million $564,155
Nov 8, 2025 $0.348
+19.19%
$4.84 million $579,677
Nov 7, 2025 $0.292
-12.56%
$4.06 million $625,620
Nov 6, 2025 $0.334
-8.25%
$4.65 million $524,402
Nov 5, 2025 $0.364
+13.50%
$4.34 million $595,459
Nov 4, 2025 $0.321
-17.33%
$3.82 million $639,898
Nov 3, 2025 $0.388
-24.42%
$4.66 million $683,778
Nov 2, 2025 $0.513
+15.79%
$6.1 million $579,982
Nov 1, 2025 $0.443
+19.77%
$5.32 million $602,463
Oct 31, 2025 $0.374
+7.04%
$4.44 million $605,328
Oct 30, 2025 $0.347
-10.90%
$4.2 million $618,923
Oct 29, 2025 $0.39
+2.66%
$4.68 million $637,168
Oct 28, 2025 $0.376
-0.09%
$4.56 million $572,962
Oct 27, 2025 $0.376
-19.44%
$4.52 million $557,035
Oct 26, 2025 $0.467
+23.64%
$5.6 million $483,097
Oct 25, 2025 $0.378
+10.97%
$4.54 million $505,232
Oct 24, 2025 $0.346
+19.16%
$4.09 million $633,105
Oct 23, 2025 $0.293
+18.00%
$3.48 million $786,259
Oct 22, 2025 $0.248
-5.46%
$2.97 million $632,605
Oct 21, 2025 $0.28
-10.21%
$3.14 million $828,094
Oct 20, 2025 $0.308
-18.26%
$3.73 million $932,638
Oct 19, 2025 $0.365
+2.78%
$4.51 million $983,463
Oct 18, 2025 $0.362
+0.70%
$4.25 million $962,844
Oct 17, 2025 $0.362
-10.47%
$4.3 million $1.04 million
Oct 16, 2025 $0.403
-17.70%
$4.84 million $1.04 million
Oct 15, 2025 $0.463
-6.20%
$5.87 million $890,651
Oct 14, 2025 $0.462
-17.60%
$5.92 million $981,100
Oct 13, 2025 $0.561
-3.08%
$6.71 million $793,884