Oxygen Historical Data

OXY Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 0.0793
+12.02%
$ 15.85 million $ 71,261
Mar 23, 2024 $ 0.0708
+0.74%
$ 14.15 million $ 15,334
Mar 22, 2024 $ 0.0702
-5.19%
$ 14.05 million $ 21,811
Mar 21, 2024 $ 0.0741
-2.52%
$ 14.82 million $ 42,307
Mar 20, 2024 $ 0.076
+13.22%
$ 15.2 million $ 44,014
Mar 19, 2024 $ 0.0671
-16.44%
$ 13.42 million $ 93,843
Mar 18, 2024 $ 0.0803
-8.30%
$ 16.07 million $ 41,158
Mar 17, 2024 $ 0.0876
+0.21%
$ 17.52 million $ 195,368
Mar 16, 2024 $ 0.0874
-4.84%
$ 17.48 million $ 105,817
Mar 15, 2024 $ 0.0919
+2.19%
$ 18.37 million $ 71,207
Mar 14, 2024 $ 0.0899
-8.20%
$ 17.98 million $ 86,354
Mar 13, 2024 $ 0.0979
+6.20%
$ 19.58 million $ 106,467
Mar 12, 2024 $ 0.0922
-7.57%
$ 18.44 million $ 62,647
Mar 11, 2024 $ 0.0997
+10.24%
$ 19.95 million $ 162,724
Mar 10, 2024 $ 0.0905
-3.76%
$ 18.1 million $ 52,268
Mar 9, 2024 $ 0.094
+2.84%
$ 18.8 million $ 58,465
Mar 8, 2024 $ 0.0914
-5.82%
$ 18.28 million $ 117,643
Mar 7, 2024 $ 0.0971
-1.25%
$ 19.41 million $ 97,624
Mar 6, 2024 $ 0.0982
+20.61%
$ 19.64 million $ 266,296
Mar 5, 2024 $ 0.0813
-27.63%
$ 16.26 million $ 407,485
Mar 4, 2024 $ 0.112
-7.36%
$ 22.46 million $ 888,715
Mar 3, 2024 $ 0.121
-12.55%
$ 24.24 million $ 790,119
Mar 2, 2024 $ 0.14
+126.17%
$ 28.09 million $ 3.15 million
Mar 1, 2024 $ 0.0627
+145.83%
$ 12.55 million $ 856,521
Feb 29, 2024 $ 0.0255
+21.00%
$ 5.1 million $ 73,489
Feb 28, 2024 $ 0.0211
+12.72%
$ 4.22 million $ 30,686
Feb 27, 2024 $ 0.0187
+272.58%
$ 3.74 million $ 6,603
Feb 26, 2024 $ 0.00491
+9.75%
$ 981,753 $ 159,183
Feb 25, 2024 $ 0.00446
+7.35%
$ 892,650 $ 63,601
Feb 24, 2024 $ 0.00416
-2.68%
$ 831,512 $ 113,424
Feb 23, 2024 $ 0.00427
-2.90%
$ 854,417 $ 96,862
Feb 22, 2024 $ 0.0044
-4.99%
$ 879,876 $ 98,533
Feb 21, 2024 $ 0.00463
-8.90%
$ 926,700 $ 105,236
Feb 20, 2024 $ 0.00505
-3.54%
$ 1.01 million $ 64,333
Feb 19, 2024 $ 0.00523
-1.60%
$ 1.05 million $ 133,673
Feb 18, 2024 $ 0.00531
+0.52%
$ 1.06 million $ 126,924
Feb 17, 2024 $ 0.00529
-3.40%
$ 1.06 million $ 147,611
Feb 16, 2024 $ 0.00547
-5.26%
$ 1.09 million $ 140,019
Feb 15, 2024 $ 0.00577
+11.57%
$ 1.15 million $ 92,169
Feb 14, 2024 $ 0.00534
-5.17%
$ 1.07 million $ 115,564
Feb 13, 2024 $ 0.00564
-4.64%
$ 1.13 million $ 156,837
Feb 12, 2024 $ 0.00591
+1.53%
$ 1.18 million $ 226,375
Feb 11, 2024 $ 0.00582
-1.25%
$ 1.16 million $ 219,312
Feb 10, 2024 $ 0.00589
+22.52%
$ 1.18 million $ 458,699
Feb 9, 2024 $ 0.00481
-3.38%
$ 961,106 $ 143,684
Feb 8, 2024 $ 0.00497
+0.87%
$ 994,553 $ 175,112
Feb 7, 2024 $ 0.00497
-17.07%
$ 993,473 $ 227,330
Feb 6, 2024 $ 0.00601
-22.32%
$ 1.2 million $ 261,625
Feb 5, 2024 $ 0.00772
-44.53%
$ 1.54 million $ 6.35 million
Feb 4, 2024 $ 0.0141
-9.91%
$ 2.81 million $ 9.53 million