OpenxAI Historical Data

OPENX Page 85
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 6 PM $ 0.089
-0.19%
$ 1.18 million $ 577,317
Dec 29, 5 PM $ 0.0892
+0.57%
$ 1.18 million $ 584,710
Dec 29, 4 PM $ 0.0886
+0.15%
$ 1.18 million $ 591,198
Dec 29, 3 PM $ 0.0885
-0.10%
$ 1.17 million $ 597,140
Dec 29, 2 PM $ 0.0886
+0.25%
$ 1.17 million $ 595,094
Dec 29, 1 PM $ 0.0884
+2.16%
$ 1.17 million $ 594,314
Dec 29, 12 PM $ 0.0865
-0.60%
$ 1.15 million $ 587,715
Dec 29, 11 AM $ 0.087
-0.01%
$ 1.15 million $ 583,152
Dec 29, 10 AM $ 0.087
+0.02%
$ 1.15 million $ 587,631
Dec 29, 9 AM $ 0.087
+0.98%
$ 1.15 million $ 589,159
Dec 29, 8 AM $ 0.0862
+0.25%
$ 1.14 million $ 588,476
Dec 29, 7 AM $ 0.0859
-0.21%
$ 1.14 million $ 600,394
Dec 29, 6 AM $ 0.0861
+0.02%
$ 1.14 million $ 592,932
Dec 29, 5 AM $ 0.0861
+0.04%
$ 1.14 million $ 594,475
Dec 29, 4 AM $ 0.0861
+0.13%
$ 1.14 million $ 589,930
Dec 29, 3 AM $ 0.0859
+0.27%
$ 1.14 million $ 598,613
Dec 29, 2 AM $ 0.0857
+0.80%
$ 1.14 million $ 600,941
Dec 29, 1 AM $ 0.085
-0.03%
$ 1.13 million $ 590,386
Dec 29, 12 AM $ 0.0851
+0.28%
$ 1.13 million $ 586,418
Dec 28, 11 PM $ 0.0848
-0.71%
$ 1.12 million $ 580,824
Dec 28, 10 PM $ 0.0854
+0.52%
$ 1.13 million $ 581,720
Dec 28, 9 PM $ 0.085
-0.71%
$ 1.13 million $ 571,705
Dec 28, 8 PM $ 0.0856
-0.16%
$ 1.13 million $ 574,215
Dec 28, 7 PM $ 0.0857
-0.47%
$ 1.14 million $ 571,343
Dec 28, 6 PM $ 0.0861
-0.47%
$ 1.14 million $ 557,616
Dec 28, 5 PM $ 0.0865
+0.36%
$ 1.15 million $ 555,813
Dec 28, 4 PM $ 0.0862
+0.25%
$ 1.14 million $ 558,022
Dec 28, 3 PM $ 0.086
-0.27%
$ 1.14 million $ 548,448
Dec 28, 2 PM $ 0.0862
+0.12%
$ 1.14 million $ 546,422
Dec 28, 1 PM $ 0.0861
+0.00%
$ 1.14 million $ 550,581
Dec 28, 12 PM $ 0.0861
-0.02%
$ 1.14 million $ 535,191
Dec 28, 11 AM $ 0.0861
-0.43%
$ 1.14 million $ 537,953
Dec 28, 10 AM $ 0.0865
-0.08%
$ 1.15 million $ 542,656
Dec 28, 9 AM $ 0.0866
-0.86%
$ 1.15 million $ 538,940
Dec 28, 8 AM $ 0.0873
+2.32%
$ 1.16 million $ 540,051
Dec 28, 7 AM $ 0.0854
+0.02%
$ 1.13 million $ 525,297
Dec 28, 6 AM $ 0.0854
-0.07%
$ 1.13 million $ 530,754
Dec 28, 5 AM $ 0.0854
-0.07%
$ 1.13 million $ 532,516
Dec 28, 4 AM $ 0.0855
+0.04%
$ 1.13 million $ 542,593
Dec 28, 3 AM $ 0.0855
+0.00%
$ 1.13 million $ 545,240
Dec 28, 2 AM $ 0.0855
-0.07%
$ 1.13 million $ 543,285
Dec 28, 1 AM $ 0.0855
+0.09%
$ 1.13 million $ 542,986
Dec 28, 12 AM $ 0.0855
-0.02%
$ 1.13 million $ 543,539
Dec 27, 11 PM $ 0.0855
+0.13%
$ 1.13 million $ 543,654
Dec 27, 10 PM $ 0.0853
+0.05%
$ 1.13 million $ 528,329
Dec 27, 9 PM $ 0.0853
+0.03%
$ 1.13 million $ 532,206
Dec 27, 8 PM $ 0.0853
+0.00%
$ 1.13 million $ 531,240
Dec 27, 7 PM $ 0.0853
+0.00%
$ 1.13 million $ 528,408