OpenxAI Historical Data

OPENX Page 89
Download
Date Close Price change Market cap Trading volume
Dec 21, 4 PM $ 0.0812
+1.51%
$ 1.08 million $ 648,186
Dec 21, 3 PM $ 0.08
-4.55%
$ 1.06 million $ 637,837
Dec 21, 2 PM $ 0.0838
-3.66%
$ 1.11 million $ 621,978
Dec 21, 1 PM $ 0.087
-0.65%
$ 1.15 million $ 624,312
Dec 21, 12 PM $ 0.0876
-0.36%
$ 1.16 million $ 626,303
Dec 21, 11 AM $ 0.0879
-3.46%
$ 1.17 million $ 628,323
Dec 21, 10 AM $ 0.0911
-1.29%
$ 1.21 million $ 635,618
Dec 21, 9 AM $ 0.0922
+0.66%
$ 1.22 million $ 649,151
Dec 21, 8 AM $ 0.0916
+2.01%
$ 1.22 million $ 659,382
Dec 21, 7 AM $ 0.0898
+4.04%
$ 1.19 million $ 657,687
Dec 21, 6 AM $ 0.0863
+0.34%
$ 1.14 million $ 661,058
Dec 21, 5 AM $ 0.0861
+0.55%
$ 1.14 million $ 658,444
Dec 21, 4 AM $ 0.0855
-8.68%
$ 1.13 million $ 662,227
Dec 21, 3 AM $ 0.0936
-0.85%
$ 1.24 million $ 654,134
Dec 21, 2 AM $ 0.0944
+0.02%
$ 1.25 million $ 658,330
Dec 21, 1 AM $ 0.0944
-0.43%
$ 1.25 million $ 655,462
Dec 21, 12 AM $ 0.0948
+0.03%
$ 1.26 million $ 661,085
Dec 20, 11 PM $ 0.0947
-0.42%
$ 1.26 million $ 667,395
Dec 20, 10 PM $ 0.0951
+0.50%
$ 1.26 million $ 669,567
Dec 20, 9 PM $ 0.0947
-0.56%
$ 1.26 million $ 668,891
Dec 20, 8 PM $ 0.0952
+0.05%
$ 1.26 million $ 685,278
Dec 20, 7 PM $ 0.0951
+0.07%
$ 1.26 million $ 676,829
Dec 20, 6 PM $ 0.095
-0.11%
$ 1.26 million $ 673,205
Dec 20, 5 PM $ 0.0951
-1.36%
$ 1.26 million $ 685,568
Dec 20, 4 PM $ 0.0964
+2.78%
$ 1.28 million $ 695,226
Dec 20, 3 PM $ 0.0938
+0.79%
$ 1.24 million $ 710,697
Dec 20, 2 PM $ 0.0931
+0.22%
$ 1.23 million $ 709,772
Dec 20, 1 PM $ 0.0929
-0.36%
$ 1.23 million $ 720,076
Dec 20, 12 PM $ 0.0932
-2.94%
$ 1.24 million $ 725,492
Dec 20, 11 AM $ 0.0961
-0.90%
$ 1.27 million $ 721,161
Dec 20, 10 AM $ 0.0969
-0.07%
$ 1.29 million $ 718,651
Dec 20, 9 AM $ 0.097
-1.14%
$ 1.29 million $ 723,089
Dec 20, 8 AM $ 0.0981
-0.12%
$ 1.3 million $ 706,568
Dec 20, 7 AM $ 0.0982
-0.61%
$ 1.3 million $ 707,844
Dec 20, 6 AM $ 0.0988
+0.15%
$ 1.31 million $ 694,344
Dec 20, 5 AM $ 0.0987
-0.21%
$ 1.31 million $ 698,036
Dec 20, 4 AM $ 0.0988
+0.21%
$ 1.31 million $ 689,161
Dec 20, 3 AM $ 0.0987
+0.00%
$ 1.31 million $ 679,357
Dec 20, 2 AM $ 0.0987
+0.34%
$ 1.31 million $ 666,009
Dec 20, 1 AM $ 0.0983
+0.32%
$ 1.3 million $ 665,498
Dec 20, 12 AM $ 0.098
+0.83%
$ 1.3 million $ 667,885
Dec 19, 11 PM $ 0.0972
+1.90%
$ 1.29 million $ 647,406
Dec 19, 10 PM $ 0.0954
-3.07%
$ 1.27 million $ 646,319
Dec 19, 9 PM $ 0.0984
+1.17%
$ 1.3 million $ 635,288
Dec 19, 8 PM $ 0.0972
+3.18%
$ 1.29 million $ 621,950
Dec 19, 7 PM $ 0.0942
-0.15%
$ 1.25 million $ 621,238
Dec 19, 6 PM $ 0.0944
-2.17%
$ 1.25 million $ 625,607
Dec 19, 5 PM $ 0.0965
+1.95%
$ 1.28 million $ 616,915
Dec 19, 4 PM $ 0.0946
-2.94%
$ 1.25 million $ 602,465
Dec 19, 3 PM $ 0.0975
-0.13%
$ 1.29 million $ 589,654