OpenxAI Historical Data

OPENX Page 91
Download
Date Close Price change Market cap Trading volume
Dec 17, 2 PM $ 0.104
-3.96%
$ 1.33 million $ 570,339
Dec 17, 1 PM $ 0.108
-0.22%
$ 1.38 million $ 572,985
Dec 17, 12 PM $ 0.109
-0.35%
$ 1.39 million $ 570,215
Dec 17, 11 AM $ 0.109
+0.06%
$ 1.39 million $ 565,128
Dec 17, 10 AM $ 0.109
+0.58%
$ 1.39 million $ 568,214
Dec 17, 9 AM $ 0.108
-0.03%
$ 1.38 million $ 561,957
Dec 17, 8 AM $ 0.108
-0.46%
$ 1.38 million $ 558,319
Dec 17, 7 AM $ 0.109
+0.06%
$ 1.39 million $ 561,417
Dec 17, 6 AM $ 0.109
-0.10%
$ 1.39 million $ 555,826
Dec 17, 5 AM $ 0.109
-2.20%
$ 1.39 million $ 548,661
Dec 17, 4 AM $ 0.111
-1.95%
$ 1.42 million $ 550,806
Dec 17, 3 AM $ 0.114
+0.20%
$ 1.45 million $ 549,310
Dec 17, 2 AM $ 0.113
-1.69%
$ 1.45 million $ 549,930
Dec 17, 1 AM $ 0.115
-1.44%
$ 1.47 million $ 555,904
Dec 17, 12 AM $ 0.117
+0.09%
$ 1.49 million $ 545,365
Dec 16, 11 PM $ 0.117
+0.08%
$ 1.49 million $ 543,913
Dec 16, 10 PM $ 0.117
+0.75%
$ 1.49 million $ 543,022
Dec 16, 9 PM $ 0.116
-0.03%
$ 1.48 million $ 538,237
Dec 16, 8 PM $ 0.116
-0.08%
$ 1.48 million $ 531,806
Dec 16, 7 PM $ 0.116
+2.94%
$ 1.48 million $ 528,804
Dec 16, 6 PM $ 0.113
+6.35%
$ 1.44 million $ 530,483
Dec 16, 5 PM $ 0.106
+0.19%
$ 1.35 million $ 511,456
Dec 16, 4 PM $ 0.106
+0.00%
$ 1.35 million $ 517,751
Dec 16, 3 PM $ 0.106
+0.44%
$ 1.35 million $ 516,372
Dec 16, 2 PM $ 0.105
-1.35%
$ 1.34 million $ 521,313
Dec 16, 1 PM $ 0.107
-0.30%
$ 1.36 million $ 529,080
Dec 16, 12 PM $ 0.107
+0.10%
$ 1.37 million $ 534,756
Dec 16, 11 AM $ 0.107
-0.13%
$ 1.36 million $ 539,910
Dec 16, 10 AM $ 0.107
+0.75%
$ 1.37 million $ 540,278
Dec 16, 9 AM $ 0.106
-0.29%
$ 1.36 million $ 536,015
Dec 16, 8 AM $ 0.107
-0.23%
$ 1.36 million $ 535,182
Dec 16, 7 AM $ 0.107
-0.09%
$ 1.36 million $ 533,405
Dec 16, 6 AM $ 0.107
+0.60%
$ 1.36 million $ 539,262
Dec 16, 5 AM $ 0.106
-0.03%
$ 1.36 million $ 540,322
Dec 16, 4 AM $ 0.106
-0.30%
$ 1.36 million $ 537,260
Dec 16, 3 AM $ 0.107
-0.09%
$ 1.36 million $ 547,915
Dec 16, 2 AM $ 0.107
+3.06%
$ 1.36 million $ 550,520
Dec 16, 1 AM $ 0.104
-0.16%
$ 1.32 million $ 549,547
Dec 16, 12 AM $ 0.104
+0.38%
$ 1.32 million $ 557,171
Dec 15, 11 PM $ 0.103
+0.24%
$ 1.32 million $ 564,618
Dec 15, 10 PM $ 0.103
-0.86%
$ 1.32 million $ 570,826
Dec 15, 9 PM $ 0.104
+0.66%
$ 1.33 million $ 576,502
Dec 15, 8 PM $ 0.103
+0.13%
$ 1.32 million $ 583,336
Dec 15, 7 PM $ 0.103
+0.03%
$ 1.32 million $ 580,482
Dec 15, 6 PM $ 0.103
+0.14%
$ 1.31 million $ 581,046
Dec 15, 5 PM $ 0.103
-1.63%
$ 1.31 million $ 579,655
Dec 15, 4 PM $ 0.105
-0.06%
$ 1.33 million $ 579,222
Dec 15, 3 PM $ 0.105
-3.77%
$ 1.34 million $ 580,493
Dec 15, 2 PM $ 0.109
-3.94%
$ 1.39 million $ 572,755
Dec 15, 1 PM $ 0.113
+0.19%
$ 1.45 million $ 561,893