Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

OpenxAI Historical Data

OPENX Page 79
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.

Apr 19, 5 AM $0.0208
+0.12%
$413,460 $17,940
Apr 19, 4 AM $0.0207
-0.10%
$412,968 $17,965
Apr 19, 3 AM $0.0208
+0.34%
$413,373 $17,985
Apr 19, 2 AM $0.0207
+0.01%
$411,989 $18,027
Apr 19, 1 AM $0.0207
-0.55%
$411,929 $17,927
Apr 19, 12 AM $0.0208
-4.56%
$414,226 $17,831
Apr 18, 11 PM $0.0218
-0.88%
$434,025 $20,992
Apr 18, 10 PM $0.022
-0.32%
$437,863 $21,116
Apr 18, 9 PM $0.0221
-0.06%
$439,285 $21,492
Apr 18, 8 PM $0.0221
-0.01%
$439,545 $21,494
Apr 18, 7 PM $0.0221
-2.13%
$439,570 $31,901
Apr 18, 6 PM $0.0226
-1.28%
$449,119 $31,461
Apr 18, 5 PM $0.0228
-0.02%
$454,963 $32,342
Apr 18, 4 PM $0.0229
+0.20%
$455,033 $32,807
Apr 18, 3 PM $0.0228
+0.07%
$454,146 $32,770
Apr 18, 2 PM $0.0228
+0.02%
$453,842 $36,720
Apr 18, 1 PM $0.0228
+0.16%
$453,757 $38,944
Apr 18, 12 PM $0.0228
-0.30%
$453,043 $40,764
Apr 18, 11 AM $0.0228
-0.54%
$454,406 $42,412
Apr 18, 10 AM $0.0229
-0.55%
$456,882 $43,342
Apr 18, 9 AM $0.0231
+0.29%
$459,406 $44,726
Apr 18, 8 AM $0.023
+0.12%
$458,090 $46,637
Apr 18, 7 AM $0.023
-0.96%
$458,228 $47,844
Apr 18, 6 AM $0.0232
+0.52%
$462,686 $48,288
Apr 18, 5 AM $0.0231
+0.11%
$460,300 $49,506
Apr 18, 4 AM $0.0231
-0.05%
$459,772 $50,487
Apr 18, 3 AM $0.0231
-0.10%
$459,997 $51,343
Apr 18, 2 AM $0.0231
+0.59%
$460,241 $51,973
Apr 18, 1 AM $0.023
+1.60%
$457,521 $52,715
Apr 18, 12 AM $0.0226
-3.89%
$450,333 $53,444
Apr 17, 11 PM $0.0235
+0.25%
$468,577 $49,236
Apr 17, 10 PM $0.0235
+1.14%
$467,402 $36,514
Apr 17, 9 PM $0.0232
+0.61%
$462,099 $50,530
Apr 17, 8 PM $0.0231
+1.09%
$459,318 $50,888
Apr 17, 7 PM $0.0228
+0.04%
$454,371 $40,637
Apr 17, 6 PM $0.0228
-0.15%
$454,169 $41,609
Apr 17, 5 PM $0.0228
+2.32%
$454,864 $42,652
Apr 17, 4 PM $0.0223
-0.39%
$444,537 $42,030
Apr 17, 3 PM $0.0224
-0.08%
$446,261 $43,192
Apr 17, 2 PM $0.0224
+5.77%
$446,608 $43,751
Apr 17, 1 PM $0.0212
+2.82%
$422,677 $39,204
Apr 17, 12 PM $0.0206
+0.15%
$410,433 $38,118
Apr 17, 11 AM $0.0206
+0.14%
$409,820 $37,496
Apr 17, 10 AM $0.0206
+1.29%
$409,245 $37,939
Apr 17, 9 AM $0.0203
+1.49%
$404,131 $38,007
Apr 17, 8 AM $0.02
-0.60%
$398,207 $37,170
Apr 17, 7 AM $0.0201
+0.57%
$400,630 $35,992
Apr 17, 6 AM $0.02
+0.82%
$398,376 $35,679
Apr 17, 5 AM $0.0198
+0.12%
$395,146 $35,059
Apr 17, 4 AM $0.0198
-0.04%
$394,677 $34,951