OpenxAI Historical Data

OPENX Page 87
Download
Date Close Price change Market cap Trading volume
Dec 25, 6 PM $ 0.0901
+0.11%
$ 1.19 million $ 581,063
Dec 25, 5 PM $ 0.09
+0.46%
$ 1.19 million $ 582,428
Dec 25, 4 PM $ 0.0896
+0.93%
$ 1.19 million $ 575,139
Dec 25, 3 PM $ 0.0887
-0.11%
$ 1.18 million $ 584,961
Dec 25, 2 PM $ 0.0888
-0.05%
$ 1.18 million $ 591,096
Dec 25, 1 PM $ 0.0889
-0.03%
$ 1.18 million $ 597,897
Dec 25, 12 PM $ 0.0889
+0.06%
$ 1.18 million $ 594,550
Dec 25, 11 AM $ 0.0888
-0.75%
$ 1.18 million $ 599,754
Dec 25, 10 AM $ 0.0895
-0.71%
$ 1.19 million $ 593,699
Dec 25, 9 AM $ 0.0901
+0.14%
$ 1.2 million $ 597,831
Dec 25, 8 AM $ 0.09
-0.57%
$ 1.19 million $ 589,138
Dec 25, 7 AM $ 0.0905
-0.19%
$ 1.2 million $ 594,992
Dec 25, 6 AM $ 0.0907
+0.70%
$ 1.2 million $ 589,971
Dec 25, 5 AM $ 0.0901
-0.27%
$ 1.19 million $ 585,739
Dec 25, 4 AM $ 0.0903
+1.16%
$ 1.2 million $ 582,754
Dec 25, 3 AM $ 0.0893
-0.41%
$ 1.18 million $ 597,985
Dec 25, 2 AM $ 0.0896
+0.65%
$ 1.19 million $ 596,761
Dec 25, 1 AM $ 0.0891
-0.05%
$ 1.18 million $ 612,872
Dec 25, 12 AM $ 0.0891
-0.18%
$ 1.18 million $ 621,130
Dec 24, 11 PM $ 0.0893
-0.18%
$ 1.18 million $ 629,889
Dec 24, 10 PM $ 0.0894
+0.13%
$ 1.19 million $ 625,130
Dec 24, 9 PM $ 0.0893
+0.73%
$ 1.18 million $ 641,238
Dec 24, 8 PM $ 0.0887
-0.77%
$ 1.18 million $ 637,142
Dec 24, 7 PM $ 0.0894
-0.08%
$ 1.18 million $ 642,819
Dec 24, 6 PM $ 0.0894
-1.13%
$ 1.19 million $ 656,186
Dec 24, 5 PM $ 0.0904
-0.48%
$ 1.2 million $ 660,755
Dec 24, 4 PM $ 0.0909
-5.68%
$ 1.21 million $ 661,078
Dec 24, 3 PM $ 0.0963
+10.99%
$ 1.28 million $ 237,640
Dec 24, 2 PM $ 0.0867
+6.27%
$ 1.15 million $ 639,441
Dec 24, 1 PM $ 0.0816
+0.03%
$ 1.08 million $ 640,821
Dec 24, 12 PM $ 0.0816
+1.84%
$ 1.08 million $ 639,419
Dec 24, 11 AM $ 0.0801
-0.08%
$ 1.06 million $ 635,523
Dec 24, 10 AM $ 0.0802
+0.93%
$ 1.06 million $ 644,927
Dec 24, 9 AM $ 0.0794
-0.77%
$ 1.05 million $ 643,293
Dec 24, 8 AM $ 0.08
+0.95%
$ 1.06 million $ 638,325
Dec 24, 7 AM $ 0.0793
-0.27%
$ 1.05 million $ 635,126
Dec 24, 6 AM $ 0.0795
+0.03%
$ 1.05 million $ 661,675
Dec 24, 5 AM $ 0.0795
-0.96%
$ 1.05 million $ 664,801
Dec 24, 4 AM $ 0.0802
+0.30%
$ 1.06 million $ 661,211
Dec 24, 3 AM $ 0.08
+0.20%
$ 1.06 million $ 650,244
Dec 24, 2 AM $ 0.0798
-0.85%
$ 1.06 million $ 655,438
Dec 24, 1 AM $ 0.0805
-0.88%
$ 1.07 million $ 638,690
Dec 24, 12 AM $ 0.0812
-0.06%
$ 1.08 million $ 636,370
Dec 23, 11 PM $ 0.0812
-0.08%
$ 1.08 million $ 632,667
Dec 23, 10 PM $ 0.0813
-1.29%
$ 1.08 million $ 634,059
Dec 23, 9 PM $ 0.0824
-0.51%
$ 1.09 million $ 618,781
Dec 23, 8 PM $ 0.0828
-0.48%
$ 1.1 million $ 618,513
Dec 23, 7 PM $ 0.0833
-0.20%
$ 1.1 million $ 456,751
Dec 23, 6 PM $ 0.0835
+2.99%
$ 1.11 million $ 610,047
Dec 23, 5 PM $ 0.0811
-0.41%
$ 1.08 million $ 618,642