OpenxAI Historical Data

OPENX Page 88
Download
Date Close Price change Market cap Trading volume
Dec 23, 5 PM $ 0.0811
-0.41%
$ 1.08 million $ 618,642
Dec 23, 4 PM $ 0.0814
-0.94%
$ 1.08 million $ 622,267
Dec 23, 3 PM $ 0.0822
-3.40%
$ 1.09 million $ 633,676
Dec 23, 2 PM $ 0.0851
+0.52%
$ 1.13 million $ 635,803
Dec 23, 1 PM $ 0.0847
-0.98%
$ 1.12 million $ 624,504
Dec 23, 12 PM $ 0.0855
-0.68%
$ 1.13 million $ 627,724
Dec 23, 11 AM $ 0.0861
-0.11%
$ 1.14 million $ 638,197
Dec 23, 10 AM $ 0.0862
+0.12%
$ 1.14 million $ 638,370
Dec 23, 9 AM $ 0.0861
-0.77%
$ 1.14 million $ 633,247
Dec 23, 8 AM $ 0.0868
-0.28%
$ 1.15 million $ 641,115
Dec 23, 7 AM $ 0.087
+2.38%
$ 1.15 million $ 650,399
Dec 23, 6 AM $ 0.085
-1.72%
$ 1.13 million $ 635,421
Dec 23, 5 AM $ 0.0865
-0.64%
$ 1.15 million $ 642,609
Dec 23, 4 AM $ 0.087
-0.13%
$ 1.15 million $ 645,717
Dec 23, 3 AM $ 0.0871
+0.13%
$ 1.16 million $ 651,775
Dec 23, 2 AM $ 0.087
-0.82%
$ 1.15 million $ 657,987
Dec 23, 1 AM $ 0.0877
+0.21%
$ 1.16 million $ 662,344
Dec 23, 12 AM $ 0.0875
-0.60%
$ 1.16 million $ 658,816
Dec 22, 11 PM $ 0.0881
+0.20%
$ 1.17 million $ 659,737
Dec 22, 10 PM $ 0.0879
+0.18%
$ 1.17 million $ 668,224
Dec 22, 9 PM $ 0.0877
+0.02%
$ 1.16 million $ 672,071
Dec 22, 8 PM $ 0.0877
+5.02%
$ 1.16 million $ 668,431
Dec 22, 7 PM $ 0.0835
-2.59%
$ 1.11 million $ 677,660
Dec 22, 6 PM $ 0.0858
+0.39%
$ 1.14 million $ 672,333
Dec 22, 5 PM $ 0.0825
-0.29%
$ 1.09 million $ 663,510
Dec 22, 4 PM $ 0.0827
+0.21%
$ 1.1 million $ 664,655
Dec 22, 3 PM $ 0.0825
-6.89%
$ 1.09 million $ 663,758
Dec 22, 2 PM $ 0.0886
-2.45%
$ 1.18 million $ 676,784
Dec 22, 1 PM $ 0.0909
-0.24%
$ 1.2 million $ 677,015
Dec 22, 12 PM $ 0.0911
-0.79%
$ 1.21 million $ 678,024
Dec 22, 11 AM $ 0.0918
+0.41%
$ 1.22 million $ 673,256
Dec 22, 10 AM $ 0.0914
-0.13%
$ 1.21 million $ 669,025
Dec 22, 9 AM $ 0.0916
-2.10%
$ 1.21 million $ 658,388
Dec 22, 8 AM $ 0.0935
-0.24%
$ 1.24 million $ 661,472
Dec 22, 7 AM $ 0.0937
+0.14%
$ 1.24 million $ 655,590
Dec 22, 6 AM $ 0.0936
-0.44%
$ 1.24 million $ 653,238
Dec 22, 5 AM $ 0.094
+2.57%
$ 1.25 million $ 640,743
Dec 22, 4 AM $ 0.0917
+0.24%
$ 1.22 million $ 651,541
Dec 22, 3 AM $ 0.0915
+5.11%
$ 1.21 million $ 657,936
Dec 22, 2 AM $ 0.087
-0.35%
$ 1.15 million $ 652,927
Dec 22, 1 AM $ 0.0873
+4.68%
$ 1.16 million $ 659,133
Dec 22, 12 AM $ 0.083
+1.15%
$ 1.1 million $ 650,563
Dec 21, 11 PM $ 0.082
-0.07%
$ 1.09 million $ 659,623
Dec 21, 10 PM $ 0.0821
-0.04%
$ 1.09 million $ 649,973
Dec 21, 9 PM $ 0.0821
-3.61%
$ 1.09 million $ 654,039
Dec 21, 8 PM $ 0.0852
+1.09%
$ 1.13 million $ 651,292
Dec 21, 7 PM $ 0.0843
+2.75%
$ 1.12 million $ 654,220
Dec 21, 6 PM $ 0.082
+0.56%
$ 1.09 million $ 649,884
Dec 21, 5 PM $ 0.0816
+0.40%
$ 1.08 million $ 643,583
Dec 21, 4 PM $ 0.0812
+1.51%
$ 1.08 million $ 648,186