OpenxAI Historical Data

OPENX Page 93
Download
Date Close Price change Market cap Trading volume
Dec 13, 12 PM $ 0.119
-0.95%
$ 1.52 million $ 541,728
Dec 13, 11 AM $ 0.12
-0.45%
$ 1.54 million $ 549,172
Dec 13, 10 AM $ 0.121
-2.57%
$ 1.54 million $ 555,809
Dec 13, 9 AM $ 0.124
+0.11%
$ 1.58 million $ 551,366
Dec 13, 8 AM $ 0.124
+0.87%
$ 1.58 million $ 552,038
Dec 13, 7 AM $ 0.123
-0.09%
$ 1.57 million $ 548,231
Dec 13, 6 AM $ 0.123
+6.51%
$ 1.57 million $ 554,761
Dec 13, 5 AM $ 0.116
+7.08%
$ 1.47 million $ 551,617
Dec 13, 4 AM $ 0.108
-0.11%
$ 1.38 million $ 541,690
Dec 13, 3 AM $ 0.108
+1.09%
$ 1.38 million $ 547,951
Dec 13, 2 AM $ 0.107
+0.19%
$ 1.36 million $ 551,483
Dec 13, 1 AM $ 0.107
-0.03%
$ 1.36 million $ 552,623
Dec 13, 12 AM $ 0.107
+0.11%
$ 1.36 million $ 555,334
Dec 12, 11 PM $ 0.107
+0.31%
$ 1.36 million $ 561,014
Dec 12, 10 PM $ 0.106
+0.17%
$ 1.36 million $ 563,343
Dec 12, 9 PM $ 0.106
-0.38%
$ 1.35 million $ 564,641
Dec 12, 8 PM $ 0.107
+0.36%
$ 1.36 million $ 572,004
Dec 12, 7 PM $ 0.106
-0.21%
$ 1.35 million $ 567,128
Dec 12, 6 PM $ 0.106
+0.08%
$ 1.36 million $ 576,783
Dec 12, 5 PM $ 0.106
+3.34%
$ 1.36 million $ 574,163
Dec 12, 4 PM $ 0.103
-4.74%
$ 1.31 million $ 562,948
Dec 12, 3 PM $ 0.108
-5.26%
$ 1.38 million $ 565,371
Dec 12, 2 PM $ 0.114
+0.19%
$ 1.45 million $ 568,621
Dec 12, 1 PM $ 0.114
+1.01%
$ 1.45 million $ 571,628
Dec 12, 12 PM $ 0.113
-3.68%
$ 1.44 million $ 578,427
Dec 12, 11 AM $ 0.117
-0.53%
$ 1.49 million $ 571,059
Dec 12, 10 AM $ 0.118
-2.10%
$ 1.5 million $ 572,451
Dec 12, 9 AM $ 0.12
-0.05%
$ 1.53 million $ 570,231
Dec 12, 8 AM $ 0.12
+0.31%
$ 1.53 million $ 574,731
Dec 12, 7 AM $ 0.12
-0.70%
$ 1.53 million $ 573,836
Dec 12, 6 AM $ 0.121
+0.38%
$ 1.54 million $ 572,588
Dec 12, 5 AM $ 0.12
-0.01%
$ 1.53 million $ 578,587
Dec 12, 4 AM $ 0.12
-0.10%
$ 1.53 million $ 569,109
Dec 12, 3 AM $ 0.12
+0.13%
$ 1.54 million $ 562,632
Dec 12, 2 AM $ 0.12
+0.99%
$ 1.53 million $ 576,174
Dec 12, 1 AM $ 0.119
+0.16%
$ 1.52 million $ 591,336
Dec 12, 12 AM $ 0.119
+0.34%
$ 1.52 million $ 596,805
Dec 11, 11 PM $ 0.118
+0.11%
$ 1.51 million $ 599,296
Dec 11, 10 PM $ 0.118
-0.04%
$ 1.51 million $ 601,709
Dec 11, 9 PM $ 0.118
+2.72%
$ 1.51 million $ 607,392
Dec 11, 8 PM $ 0.115
-1.16%
$ 1.47 million $ 614,423
Dec 11, 7 PM $ 0.116
+3.21%
$ 1.48 million $ 617,163
Dec 11, 6 PM $ 0.113
+0.32%
$ 1.44 million $ 610,886
Dec 11, 5 PM $ 0.112
-0.22%
$ 1.43 million $ 612,141
Dec 11, 4 PM $ 0.113
-1.29%
$ 1.44 million $ 624,642
Dec 11, 3 PM $ 0.114
-0.86%
$ 1.46 million $ 639,291
Dec 11, 2 PM $ 0.115
-0.31%
$ 1.47 million $ 649,305
Dec 11, 1 PM $ 0.115
+0.74%
$ 1.47 million $ 655,986
Dec 11, 12 PM $ 0.115
+0.40%
$ 1.46 million $ 647,825
Dec 11, 11 AM $ 0.114
+0.14%
$ 1.46 million $ 646,084