OpenxAI Historical Data

OPENX Page 90
Download
Date Close Price change Market cap Trading volume
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
Dec 19, 2 PM $ 0.0976
-0.32%
$ 1.29 million $ 594,334
Dec 19, 1 PM $ 0.0979
+0.61%
$ 1.3 million $ 586,006
Dec 19, 12 PM $ 0.0973
-1.52%
$ 1.29 million $ 578,394
Dec 19, 11 AM $ 0.0988
+0.40%
$ 1.31 million $ 577,453
Dec 19, 10 AM $ 0.0984
-2.77%
$ 1.3 million $ 575,338
Dec 19, 9 AM $ 0.101
-0.11%
$ 1.34 million $ 556,331
Dec 19, 8 AM $ 0.101
-0.76%
$ 1.34 million $ 559,197
Dec 19, 7 AM $ 0.102
+0.74%
$ 1.35 million $ 550,170
Dec 19, 6 AM $ 0.101
-0.08%
$ 1.34 million $ 553,503
Dec 19, 5 AM $ 0.101
-0.04%
$ 1.35 million $ 550,395
Dec 19, 4 AM $ 0.101
+0.21%
$ 1.35 million $ 552,111
Dec 19, 3 AM $ 0.101
+0.67%
$ 1.34 million $ 559,064
Dec 19, 2 AM $ 0.101
-0.08%
$ 1.33 million $ 562,770
Dec 19, 1 AM $ 0.101
+0.03%
$ 1.34 million $ 557,146
Dec 19, 12 AM $ 0.101
-2.71%
$ 1.33 million $ 543,882
Dec 18, 11 PM $ 0.103
-0.15%
$ 1.32 million $ 543,132
Dec 18, 10 PM $ 0.104
+0.04%
$ 1.32 million $ 542,013
Dec 18, 9 PM $ 0.104
+0.57%
$ 1.32 million $ 542,365
Dec 18, 8 PM $ 0.103
+1.95%
$ 1.31 million $ 535,421
Dec 18, 7 PM $ 0.101
-0.47%
$ 1.29 million $ 531,204
Dec 18, 6 PM $ 0.101
-0.83%
$ 1.29 million $ 532,282
Dec 18, 5 PM $ 0.102
-5.17%
$ 1.31 million $ 527,461
Dec 18, 4 PM $ 0.108
-0.07%
$ 1.38 million $ 526,720
Dec 18, 3 PM $ 0.108
+2.79%
$ 1.38 million $ 530,885
Dec 18, 2 PM $ 0.105
+0.85%
$ 1.34 million $ 536,069
Dec 18, 1 PM $ 0.104
+1.83%
$ 1.33 million $ 531,093
Dec 18, 12 PM $ 0.102
-0.02%
$ 1.31 million $ 530,261
Dec 18, 11 AM $ 0.102
+0.16%
$ 1.31 million $ 533,107
Dec 18, 10 AM $ 0.102
+0.49%
$ 1.3 million $ 528,359
Dec 18, 9 AM $ 0.102
-0.25%
$ 1.3 million $ 540,753
Dec 18, 8 AM $ 0.102
+0.31%
$ 1.3 million $ 541,765
Dec 18, 7 AM $ 0.102
+0.29%
$ 1.3 million $ 549,252
Dec 18, 6 AM $ 0.101
-0.28%
$ 1.29 million $ 550,824
Dec 18, 5 AM $ 0.102
-1.46%
$ 1.3 million $ 558,360
Dec 18, 4 AM $ 0.103
-1.71%
$ 1.31 million $ 555,278
Dec 18, 3 AM $ 0.105
-0.05%
$ 1.34 million $ 551,270
Dec 18, 2 AM $ 0.105
-0.09%
$ 1.34 million $ 549,504
Dec 18, 1 AM $ 0.105
+0.24%
$ 1.34 million $ 548,141
Dec 18, 12 AM $ 0.105
-0.29%
$ 1.34 million $ 558,187
Dec 17, 11 PM $ 0.105
-0.16%
$ 1.34 million $ 556,053
Dec 17, 10 PM $ 0.105
+0.46%
$ 1.34 million $ 557,854
Dec 17, 9 PM $ 0.105
+0.01%
$ 1.34 million $ 562,073
Dec 17, 8 PM $ 0.105
+0.08%
$ 1.34 million $ 569,698
Dec 17, 7 PM $ 0.105
-0.96%
$ 1.33 million $ 572,064
Dec 17, 6 PM $ 0.106
-0.62%
$ 1.35 million $ 570,313
Dec 17, 5 PM $ 0.106
+7.15%
$ 1.35 million $ 588,121
Dec 17, 4 PM $ 0.0991
-4.34%
$ 1.26 million $ 582,821
Dec 17, 3 PM $ 0.104
-0.27%
$ 1.32 million $ 581,071