OpenxAI Historical Data

OPENX Page 94
Download
Date Close Price change Market cap Trading volume
Dec 11, 11 AM $ 0.114
+0.14%
$ 1.46 million $ 646,084
Dec 11, 10 AM $ 0.114
-0.04%
$ 1.45 million $ 638,230
Dec 11, 9 AM $ 0.114
-0.26%
$ 1.45 million $ 641,891
Dec 11, 8 AM $ 0.114
+0.78%
$ 1.46 million $ 641,690
Dec 11, 7 AM $ 0.113
+0.39%
$ 1.45 million $ 644,990
Dec 11, 6 AM $ 0.113
+0.73%
$ 1.44 million $ 648,106
Dec 11, 5 AM $ 0.112
+0.10%
$ 1.43 million $ 640,131
Dec 11, 4 AM $ 0.112
+2.38%
$ 1.43 million $ 641,924
Dec 11, 3 AM $ 0.109
+0.57%
$ 1.4 million $ 649,844
Dec 11, 2 AM $ 0.109
-10.20%
$ 1.39 million $ 414,131
Dec 11, 1 AM $ 0.121
-3.78%
$ 1.55 million $ 607,938
Dec 11, 12 AM $ 0.126
-0.74%
$ 1.61 million $ 608,347
Dec 10, 11 PM $ 0.127
-0.50%
$ 1.62 million $ 611,004
Dec 10, 10 PM $ 0.128
-0.27%
$ 1.63 million $ 614,996
Dec 10, 9 PM $ 0.128
-2.26%
$ 1.63 million $ 609,449
Dec 10, 8 PM $ 0.131
+0.36%
$ 1.67 million $ 607,635
Dec 10, 7 PM $ 0.13
-0.61%
$ 1.66 million $ 611,231
Dec 10, 6 PM $ 0.131
+0.75%
$ 1.67 million $ 623,161
Dec 10, 5 PM $ 0.13
+0.13%
$ 1.66 million $ 623,933
Dec 10, 4 PM $ 0.13
-0.38%
$ 1.66 million $ 626,300
Dec 10, 3 PM $ 0.131
-3.08%
$ 1.67 million $ 625,037
Dec 10, 2 PM $ 0.135
-1.93%
$ 1.72 million $ 612,799
Dec 10, 1 PM $ 0.137
+0.18%
$ 1.75 million $ 607,857
Dec 10, 12 PM $ 0.137
-0.76%
$ 1.75 million $ 609,416
Dec 10, 11 AM $ 0.138
-0.56%
$ 1.76 million $ 617,260
Dec 10, 10 AM $ 0.139
+0.91%
$ 1.77 million $ 618,621
Dec 10, 9 AM $ 0.138
+0.24%
$ 1.76 million $ 618,390
Dec 10, 8 AM $ 0.137
+1.09%
$ 1.75 million $ 617,639
Dec 10, 7 AM $ 0.136
-0.20%
$ 1.73 million $ 614,336
Dec 10, 6 AM $ 0.136
-0.64%
$ 1.74 million $ 606,380
Dec 10, 5 AM $ 0.137
+0.18%
$ 1.75 million $ 610,835
Dec 10, 4 AM $ 0.137
+0.32%
$ 1.74 million $ 613,433
Dec 10, 3 AM $ 0.136
+0.30%
$ 1.74 million $ 599,340
Dec 10, 2 AM $ 0.136
-0.43%
$ 1.73 million $ 600,337
Dec 10, 1 AM $ 0.136
+0.29%
$ 1.74 million $ 598,188
Dec 10, 12 AM $ 0.136
-0.07%
$ 1.74 million $ 600,951
Dec 9, 11 PM $ 0.136
-0.55%
$ 1.74 million $ 596,665
Dec 9, 10 PM $ 0.137
-1.80%
$ 1.75 million $ 588,332
Dec 9, 9 PM $ 0.139
-1.62%
$ 1.78 million $ 588,900
Dec 9, 8 PM $ 0.142
-2.95%
$ 1.81 million $ 581,746
Dec 9, 7 PM $ 0.146
+0.73%
$ 1.86 million $ 578,690
Dec 9, 6 PM $ 0.145
+4.86%
$ 1.85 million $ 568,779
Dec 9, 5 PM $ 0.138
+0.99%
$ 1.76 million $ 562,591
Dec 9, 4 PM $ 0.137
+3.24%
$ 1.75 million $ 559,736
Dec 9, 3 PM $ 0.133
+3.14%
$ 1.69 million $ 552,805
Dec 9, 2 PM $ 0.128
+0.53%
$ 1.64 million $ 561,090
Dec 9, 1 PM $ 0.128
+0.24%
$ 1.63 million $ 561,383
Dec 9, 12 PM $ 0.128
-0.57%
$ 1.63 million $ 561,820
Dec 9, 11 AM $ 0.128
-0.09%
$ 1.64 million $ 553,132
Dec 9, 10 AM $ 0.128
+0.12%
$ 1.64 million $ 556,199