Open Exchange Token Historical Data

OX Page 12
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.0137
-4.39%
$ 74.93 million $ 1.07 million
Dec 15, 2023 $ 0.0143
+4.85%
$ 78.37 million $ 983,828
Dec 14, 2023 $ 0.0136
-9.12%
$ 74.75 million $ 832,779
Dec 13, 2023 $ 0.015
+11.99%
$ 82.26 million $ 2.53 million
Dec 12, 2023 $ 0.0134
+1.89%
$ 73.45 million $ 1.14 million
Dec 11, 2023 $ 0.0131
+2.20%
$ 72.06 million $ 926,581
Dec 10, 2023 $ 0.0129
+10.64%
$ 70.51 million $ 1.14 million
Dec 9, 2023 $ 0.0116
-13.36%
$ 63.72 million $ 1.82 million
Dec 8, 2023 $ 0.0134
-7.11%
$ 73.55 million $ 1.33 million
Dec 7, 2023 $ 0.0145
+5.14%
$ 79.19 million $ 1.16 million
Dec 6, 2023 $ 0.0138
-3.49%
$ 75.35 million $ 3.6 million
Dec 5, 2023 $ 0.0142
-5.57%
$ 78.08 million $ 1.9 million
Dec 4, 2023 $ 0.0151
+1.79%
$ 82.68 million $ 1.28 million
Dec 3, 2023 $ 0.0148
-9.51%
$ 81.19 million $ 1.58 million
Dec 2, 2023 $ 0.0164
-6.35%
$ 89.69 million $ 1.12 million
Dec 1, 2023 $ 0.0175
+21.58%
$ 95.74 million $ 8.34 million
Nov 30, 2023 $ 0.0144
-12.87%
$ 78.78 million $ 2.24 million
Nov 29, 2023 $ 0.0165
+18.34%
$ 90.41 million $ 7.06 million
Nov 28, 2023 $ 0.014
+8.49%
$ 76.41 million $ 649,837
Nov 27, 2023 $ 0.0129
-0.39%
$ 70.43 million $ 738,226
Nov 26, 2023 $ 0.0129
-8.94%
$ 70.71 million $ 546,009
Nov 25, 2023 $ 0.0142
+10.50%
$ 77.65 million $ 1.14 million
Nov 24, 2023 $ 0.0128
+7.09%
$ 70.29 million $ 376,401
Nov 23, 2023 $ 0.012
-1.15%
$ 65.67 million $ 321,745
Nov 22, 2023 $ 0.0121
+10.63%
$ 66.42 million $ 542,346
Nov 21, 2023 $ 0.011
-14.27%
$ 60.03 million $ 539,838
Nov 20, 2023 $ 0.0128
-13.21%
$ 49.97 million $ 423,210
Nov 19, 2023 $ 0.0148
+8.32%
$ 57.57 million $ 475,088
Nov 18, 2023 $ 0.0136
+2.83%
$ 53.15 million $ 428,777
Nov 17, 2023 $ 0.0133
-3.31%
$ 51.68 million $ 612,714
Nov 16, 2023 $ 0.0138
-10.18%
$ 53.69 million $ 914,305
Nov 15, 2023 $ 0.0154
+7.96%
$ 59.8 million $ 917,713
Nov 14, 2023 $ 0.0142
-1.83%
$ 55.39 million $ 876,245
Nov 13, 2023 $ 0.0145
-32.54%
$ 56.49 million $ 655,815
Nov 12, 2023 $ 0.0215
+11.24%
$ 83.63 million $ 5.48 million
Nov 11, 2023 $ 0.024
+34.52%
$ 93.59 million $ 7.18 million
Nov 10, 2023 $ 0.0179
+11.31%
$ 69.65 million $ 3.11 million
Nov 9, 2023 $ 0.0161
+28.72%
$ 62.7 million $ 2.44 million
Nov 8, 2023 $ 0.0125
+26.27%
$ 48.79 million $ 1.54 million
Nov 7, 2023 $ 0.00992
-0.22%
$ 38.62 million $ 497,632
Nov 6, 2023 $ 0.00994
-0.45%
$ 38.71 million $ 653,276
Nov 5, 2023 $ 0.0101
+1.79%
$ 39.24 million $ 792,020
Nov 4, 2023 $ 0.0099
+6.80%
$ 38.55 million $ 424,646
Nov 3, 2023 $ 0.00927
-0.89%
$ 36.1 million $ 596,968
Nov 2, 2023 $ 0.00919
-7.23%
$ 35.81 million $ 488,692
Nov 1, 2023 $ 0.0099
-1.09%
$ 38.56 million $ 759,034
Oct 31, 2023 $ 0.00999
-19.06%
$ 38.91 million $ 1.16 million
Oct 30, 2023 $ 0.0123
-2.94%
$ 48.02 million $ 1.16 million
Oct 29, 2023 $ 0.0127
+7.77%
$ 49.46 million $ 454,106
Oct 28, 2023 $ 0.0118
+23.37%
$ 45.91 million $ 675,087