OpenxAI Historical Data

OPENX Page 86
Download
Date Close Price change Market cap Trading volume
Dec 27, 7 PM $ 0.0853
+0.00%
$ 1.13 million $ 528,408
Dec 27, 6 PM $ 0.0853
+0.06%
$ 1.13 million $ 532,196
Dec 27, 5 PM $ 0.0852
-0.08%
$ 1.13 million $ 521,425
Dec 27, 4 PM $ 0.0853
+0.02%
$ 1.13 million $ 516,346
Dec 27, 3 PM $ 0.0853
-0.06%
$ 1.13 million $ 516,751
Dec 27, 2 PM $ 0.0853
-0.42%
$ 1.13 million $ 519,743
Dec 27, 1 PM $ 0.0857
+0.15%
$ 1.14 million $ 510,175
Dec 27, 12 PM $ 0.0856
-2.33%
$ 1.13 million $ 519,264
Dec 27, 11 AM $ 0.0876
+3.93%
$ 1.16 million $ 521,373
Dec 27, 10 AM $ 0.0843
-0.10%
$ 1.12 million $ 516,596
Dec 27, 9 AM $ 0.0844
+0.72%
$ 1.12 million $ 519,973
Dec 27, 8 AM $ 0.0838
+0.15%
$ 1.11 million $ 520,095
Dec 27, 7 AM $ 0.0837
+0.23%
$ 1.11 million $ 536,770
Dec 27, 6 AM $ 0.0835
+0.04%
$ 1.11 million $ 540,450
Dec 27, 5 AM $ 0.0834
-3.99%
$ 1.11 million $ 541,193
Dec 27, 4 AM $ 0.0869
+0.39%
$ 1.15 million $ 547,491
Dec 27, 3 AM $ 0.0865
-0.54%
$ 1.15 million $ 542,030
Dec 27, 2 AM $ 0.087
-2.11%
$ 1.15 million $ 551,743
Dec 27, 1 AM $ 0.0889
-1.08%
$ 1.18 million $ 560,612
Dec 27, 12 AM $ 0.0899
+0.00%
$ 1.19 million $ 568,988
Dec 26, 11 PM $ 0.0898
+0.00%
$ 1.19 million $ 575,425
Dec 26, 10 PM $ 0.0899
+0.00%
$ 1.19 million $ 578,182
Dec 26, 9 PM $ 0.0898
-0.05%
$ 1.19 million $ 573,585
Dec 26, 8 PM $ 0.0899
+0.04%
$ 1.19 million $ 569,919
Dec 26, 7 PM $ 0.0899
+0.00%
$ 1.19 million $ 578,382
Dec 26, 6 PM $ 0.0899
-0.08%
$ 1.19 million $ 576,906
Dec 26, 5 PM $ 0.0899
+0.09%
$ 1.19 million $ 580,346
Dec 26, 4 PM $ 0.0898
+0.08%
$ 1.19 million $ 589,204
Dec 26, 3 PM $ 0.0898
-0.21%
$ 1.19 million $ 588,678
Dec 26, 2 PM $ 0.09
-0.83%
$ 1.19 million $ 591,793
Dec 26, 1 PM $ 0.0907
-0.03%
$ 1.2 million $ 600,588
Dec 26, 12 PM $ 0.0907
-0.14%
$ 1.2 million $ 601,903
Dec 26, 11 AM $ 0.0909
+0.25%
$ 1.2 million $ 597,086
Dec 26, 10 AM $ 0.0906
-0.41%
$ 1.2 million $ 593,165
Dec 26, 9 AM $ 0.091
+0.56%
$ 1.21 million $ 603,251
Dec 26, 8 AM $ 0.0905
-0.29%
$ 1.2 million $ 610,313
Dec 26, 7 AM $ 0.0908
+0.04%
$ 1.2 million $ 597,532
Dec 26, 6 AM $ 0.0907
-0.96%
$ 1.2 million $ 593,305
Dec 26, 5 AM $ 0.0916
+0.11%
$ 1.21 million $ 596,459
Dec 26, 4 AM $ 0.0915
-0.30%
$ 1.21 million $ 586,695
Dec 26, 3 AM $ 0.0918
+0.06%
$ 1.22 million $ 580,717
Dec 26, 2 AM $ 0.0917
+1.18%
$ 1.22 million $ 567,739
Dec 26, 1 AM $ 0.0906
+0.15%
$ 1.2 million $ 561,324
Dec 26, 12 AM $ 0.0904
+0.09%
$ 1.2 million $ 558,443
Dec 25, 11 PM $ 0.0904
-0.20%
$ 1.2 million $ 551,770
Dec 25, 10 PM $ 0.0905
+0.53%
$ 1.2 million $ 559,401
Dec 25, 9 PM $ 0.0901
-0.09%
$ 1.19 million $ 564,117
Dec 25, 8 PM $ 0.0901
-0.02%
$ 1.2 million $ 579,228
Dec 25, 7 PM $ 0.0902
+0.11%
$ 1.2 million $ 579,514
Dec 25, 6 PM $ 0.0901
+0.11%
$ 1.19 million $ 581,063