OpenxAI Historical Data

OPENX Page 72
Download
Date Close Price change Market cap Trading volume
Jan 24, 1 AM $ 0.0585
+0.45%
$ 787,851 $ 1.1 million
Jan 24, 12 AM $ 0.0582
+0.46%
$ 784,320 $ 1.07 million
Jan 23, 11 PM $ 0.058
-0.64%
$ 780,687 $ 1.06 million
Jan 23, 10 PM $ 0.0583
+0.94%
$ 785,724 $ 1.09 million
Jan 23, 9 PM $ 0.0578
-0.08%
$ 778,450 $ 1.11 million
Jan 23, 8 PM $ 0.0578
-0.19%
$ 779,099 $ 1.14 million
Jan 23, 7 PM $ 0.058
-1.69%
$ 780,590 $ 1.16 million
Jan 23, 6 PM $ 0.059
+0.96%
$ 794,104 $ 1.14 million
Jan 23, 5 PM $ 0.0584
+1.91%
$ 786,553 $ 1.15 million
Jan 23, 4 PM $ 0.0573
+1.89%
$ 771,839 $ 1.16 million
Jan 23, 3 PM $ 0.0562
-0.14%
$ 757,510 $ 1.18 million
Jan 23, 2 PM $ 0.0563
+0.39%
$ 758,543 $ 1.17 million
Jan 23, 1 PM $ 0.0561
-0.78%
$ 755,484 $ 1.17 million
Jan 23, 12 PM $ 0.0565
+0.43%
$ 761,524 $ 1.16 million
Jan 23, 11 AM $ 0.0563
-2.42%
$ 758,250 $ 1.19 million
Jan 23, 10 AM $ 0.0577
-0.77%
$ 776,975 $ 1.21 million
Jan 23, 9 AM $ 0.0581
+1.04%
$ 783,048 $ 1.23 million
Jan 23, 8 AM $ 0.0575
+1.02%
$ 774,881 $ 1.24 million
Jan 23, 7 AM $ 0.0569
-0.76%
$ 767,020 $ 1.27 million
Jan 23, 6 AM $ 0.0574
+0.82%
$ 772,900 $ 1.27 million
Jan 23, 5 AM $ 0.0569
-0.30%
$ 766,626 $ 1.26 million
Jan 23, 4 AM $ 0.0571
+0.43%
$ 768,900 $ 1.24 million
Jan 23, 3 AM $ 0.0568
-1.19%
$ 765,593 $ 1.25 million
Jan 23, 2 AM $ 0.0575
+0.81%
$ 774,838 $ 1.26 million
Jan 23, 1 AM $ 0.0571
+0.73%
$ 768,642 $ 1.24 million
Jan 23, 12 AM $ 0.0567
+0.18%
$ 763,085 $ 1.26 million
Jan 22, 11 PM $ 0.0566
-1.70%
$ 761,933 $ 1.26 million
Jan 22, 10 PM $ 0.0575
+2.67%
$ 775,001 $ 1.25 million
Jan 22, 9 PM $ 0.056
-0.67%
$ 754,922 $ 1.25 million
Jan 22, 8 PM $ 0.0564
+0.79%
$ 759,984 $ 1.25 million
Jan 22, 7 PM $ 0.056
-0.92%
$ 754,028 $ 1.23 million
Jan 22, 6 PM $ 0.0565
+0.83%
$ 761,030 $ 1.25 million
Jan 22, 5 PM $ 0.056
+0.55%
$ 754,794 $ 1.26 million
Jan 22, 4 PM $ 0.0557
-1.03%
$ 750,708 $ 1.26 million
Jan 22, 3 PM $ 0.0563
+1.05%
$ 758,505 $ 1.26 million
Jan 22, 2 PM $ 0.0557
-1.77%
$ 750,641 $ 1.28 million
Jan 22, 1 PM $ 0.0567
+0.50%
$ 764,252 $ 1.26 million
Jan 22, 12 PM $ 0.0565
-1.23%
$ 760,395 $ 1.25 million
Jan 22, 11 AM $ 0.0572
+1.08%
$ 769,765 $ 1.24 million
Jan 22, 10 AM $ 0.0565
-0.52%
$ 761,461 $ 1.25 million
Jan 22, 9 AM $ 0.0568
-1.87%
$ 765,434 $ 1.22 million
Jan 22, 8 AM $ 0.0579
+1.75%
$ 780,049 $ 1.21 million
Jan 22, 7 AM $ 0.0569
+0.60%
$ 766,597 $ 1.2 million
Jan 22, 6 AM $ 0.0566
-1.07%
$ 762,129 $ 1.2 million
Jan 22, 5 AM $ 0.0572
-0.05%
$ 770,298 $ 1.19 million
Jan 22, 4 AM $ 0.0572
+0.00%
$ 770,690 $ 1.19 million
Jan 22, 3 AM $ 0.0572
+0.25%
$ 770,710 $ 1.18 million
Jan 22, 2 AM $ 0.0571
+1.06%
$ 768,794 $ 1.17 million
Jan 22, 1 AM $ 0.0565
-0.77%
$ 760,747 $ 1.15 million
Jan 22, 12 AM $ 0.0569
-1.30%
$ 766,518 $ 1.13 million