Oxygen Historical Data

OXY Page 12
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.0445
-7.83%
$ 8.89 million $ 5,796
Dec 8, 2024 $ 0.0483
-2.13%
$ 9.65 million $ 5,331
Dec 7, 2024 $ 0.0493
+2.83%
$ 9.86 million $ 11,363
Dec 6, 2024 $ 0.0479
-4.19%
$ 9.58 million $ 9,018
Dec 5, 2024 $ 0.05
+7.55%
$ 10 million $ 10,428
Dec 4, 2024 $ 0.0452
-8.07%
$ 9.04 million $ 21,070
Dec 3, 2024 $ 0.0491
+1,077.77%
$ 9.83 million $ 25,469
Dec 2, 2024 $ 0.00417
+0.54%
$ 834,543 $ 287,511
Dec 1, 2024 $ 0.00413
+0.02%
$ 826,531 $ 287,208
Nov 30, 2024 $ 0.00415
-1.60%
$ 830,354 $ 258,831
Nov 29, 2024 $ 0.00422
+10.14%
$ 843,831 $ 287,140
Nov 28, 2024 $ 0.00385
-0.68%
$ 770,145 $ 283,256
Nov 27, 2024 $ 0.00388
+0.16%
$ 775,455 $ 295,174
Nov 26, 2024 $ 0.00389
+3.18%
$ 778,186 $ 285,648
Nov 25, 2024 $ 0.00377
+0.23%
$ 754,180 $ 272,991
Nov 24, 2024 $ 0.00376
+2.01%
$ 752,477 $ 270,443
Nov 23, 2024 $ 0.00369
-1.44%
$ 737,640 $ 294,842
Nov 22, 2024 $ 0.00374
+0.17%
$ 748,391 $ 277,001
Nov 21, 2024 $ 0.00373
+10.76%
$ 745,159 $ 281,089
Nov 20, 2024 $ 0.00337
+4.73%
$ 674,762 $ 278,552
Nov 19, 2024 $ 0.00325
+0.02%
$ 646,269 $ 282,289
Nov 18, 2024 $ 0.00325
-6.40%
$ 650,493 $ 269,397
Nov 17, 2024 $ 0.00346
+0.08%
$ 692,961 $ 269,669
Nov 16, 2024 $ 0.00346
-5.93%
$ 692,430 $ 266,117
Nov 15, 2024 $ 0.00368
-0.52%
$ 736,067 $ 196,047
Nov 14, 2024 $ 0.0037
+5.04%
$ 739,563 $ 257,717
Nov 13, 2024 $ 0.00352
+2.33%
$ 704,051 $ 272,769
Nov 12, 2024 $ 0.00344
-3.65%
$ 687,998 $ 269,452
Nov 11, 2024 $ 0.00357
-13.83%
$ 714,033 $ 261,330
Nov 10, 2024 $ 0.00417
+25.41%
$ 834,541 $ 239,976
Nov 9, 2024 $ 0.00333
-0.65%
$ 665,638 $ 271,664
Nov 8, 2024 $ 0.00334
-0.27%
$ 668,002 $ 261,236
Nov 7, 2024 $ 0.00335
-19.83%
$ 669,780 $ 231,613
Nov 6, 2024 $ 0.00418
-10.15%
$ 835,441 $ 261,550
Nov 5, 2024 $ 0.00465
+12.91%
$ 930,375 $ 305,516
Nov 4, 2024 $ 0.00414
-10.26%
$ 827,792 $ 286,649
Nov 3, 2024 $ 0.00461
+22.33%
$ 922,434 $ 327,742
Nov 2, 2024 $ 0.00377
-11.69%
$ 754,027 $ 270,937
Nov 1, 2024 $ 0.00427
+8.39%
$ 854,191 $ 1,939
Oct 31, 2024 $ 0.00394
+0.50%
$ 788,070 $ 291,944
Oct 30, 2024 $ 0.00396
+0.52%
$ 792,116 $ 272,215
Oct 29, 2024 $ 0.00393
-0.78%
$ 786,075 $ 280,336
Oct 28, 2024 $ 0.00396
-15.89%
$ 792,197 $ 262,192
Oct 27, 2024 $ 0.00471
+5.35%
$ 941,909 $ 265,225
Oct 26, 2024 $ 0.00447
-0.42%
$ 894,092 $ 275,021
Oct 25, 2024 $ 0.00449
-0.73%
$ 897,880 $ 276,594
Oct 24, 2024 $ 0.00452
+6.61%
$ 904,456 $ 283,877
Oct 23, 2024 $ 0.00424
-0.27%
$ 848,353 $ 149,746
Oct 22, 2024 $ 0.00425
+1.06%
$ 850,887 $ 135,909
Oct 21, 2024 $ 0.00421
-4.97%
$ 841,990 $ 267,111