OpenxAI Historical Data

OPENX Page 84
Download
Date Close Price change Market cap Trading volume
Dec 31, 8 PM $ 0.0865
+0.08%
$ 1.15 million $ 612,514
Dec 31, 7 PM $ 0.0864
-0.21%
$ 1.15 million $ 613,557
Dec 31, 6 PM $ 0.0867
+0.08%
$ 1.15 million $ 614,898
Dec 31, 5 PM $ 0.0866
+1.04%
$ 1.15 million $ 611,293
Dec 31, 4 PM $ 0.0857
-1.14%
$ 1.14 million $ 609,905
Dec 31, 3 PM $ 0.0867
-1.03%
$ 1.15 million $ 594,505
Dec 31, 2 PM $ 0.0876
+1.08%
$ 1.16 million $ 594,619
Dec 31, 1 PM $ 0.0866
+0.07%
$ 1.15 million $ 590,256
Dec 31, 12 PM $ 0.0866
+0.01%
$ 1.15 million $ 593,339
Dec 31, 11 AM $ 0.0866
+0.21%
$ 1.15 million $ 597,710
Dec 31, 10 AM $ 0.0864
+0.08%
$ 1.15 million $ 603,040
Dec 31, 9 AM $ 0.0863
-0.04%
$ 1.14 million $ 611,198
Dec 31, 8 AM $ 0.0864
-0.19%
$ 1.15 million $ 601,875
Dec 31, 7 AM $ 0.0865
-0.07%
$ 1.15 million $ 602,119
Dec 31, 6 AM $ 0.0866
-0.40%
$ 1.15 million $ 599,734
Dec 31, 5 AM $ 0.0869
+0.19%
$ 1.15 million $ 603,961
Dec 31, 4 AM $ 0.0868
-0.01%
$ 1.15 million $ 603,884
Dec 31, 3 AM $ 0.0868
-0.04%
$ 1.15 million $ 604,861
Dec 31, 2 AM $ 0.0868
-0.02%
$ 1.15 million $ 603,451
Dec 31, 1 AM $ 0.0868
+0.00%
$ 1.15 million $ 606,587
Dec 31, 12 AM $ 0.0868
+0.36%
$ 1.15 million $ 603,576
Dec 30, 11 PM $ 0.0865
+0.02%
$ 1.15 million $ 587,032
Dec 30, 10 PM $ 0.0865
-4.56%
$ 1.15 million $ 583,129
Dec 30, 9 PM $ 0.0906
-0.19%
$ 1.2 million $ 572,278
Dec 30, 8 PM $ 0.0908
+0.07%
$ 1.2 million $ 574,107
Dec 30, 7 PM $ 0.0907
-0.02%
$ 1.2 million $ 567,462
Dec 30, 6 PM $ 0.0907
+0.04%
$ 1.2 million $ 563,242
Dec 30, 5 PM $ 0.0907
-0.09%
$ 1.2 million $ 562,501
Dec 30, 4 PM $ 0.0908
-0.35%
$ 1.2 million $ 552,751
Dec 30, 3 PM $ 0.0911
-0.08%
$ 1.21 million $ 553,593
Dec 30, 2 PM $ 0.0911
+0.53%
$ 1.21 million $ 548,056
Dec 30, 1 PM $ 0.0907
-0.41%
$ 1.2 million $ 548,859
Dec 30, 12 PM $ 0.091
+0.99%
$ 1.21 million $ 561,582
Dec 30, 11 AM $ 0.0901
-0.32%
$ 1.2 million $ 554,035
Dec 30, 10 AM $ 0.0904
+0.14%
$ 1.2 million $ 543,306
Dec 30, 9 AM $ 0.0903
-0.41%
$ 1.2 million $ 539,733
Dec 30, 8 AM $ 0.0905
+0.51%
$ 1.2 million $ 538,668
Dec 30, 7 AM $ 0.09
+0.07%
$ 1.19 million $ 526,637
Dec 30, 6 AM $ 0.0899
+0.14%
$ 1.19 million $ 530,238
Dec 30, 5 AM $ 0.0899
+0.06%
$ 1.19 million $ 524,264
Dec 30, 4 AM $ 0.0898
+0.29%
$ 1.19 million $ 523,773
Dec 30, 3 AM $ 0.0896
-0.01%
$ 1.19 million $ 521,671
Dec 30, 2 AM $ 0.0896
-0.02%
$ 1.19 million $ 529,864
Dec 30, 1 AM $ 0.0896
+0.02%
$ 1.19 million $ 535,541
Dec 30, 12 AM $ 0.0896
+0.03%
$ 1.19 million $ 546,183
Dec 29, 11 PM $ 0.0895
-0.04%
$ 1.19 million $ 557,185
Dec 29, 10 PM $ 0.0896
+0.09%
$ 1.19 million $ 561,778
Dec 29, 9 PM $ 0.0895
-0.05%
$ 1.19 million $ 572,290
Dec 29, 8 PM $ 0.0895
+0.68%
$ 1.19 million $ 567,877
Dec 29, 7 PM $ 0.0889
-0.06%
$ 1.18 million $ 567,411