Open Exchange Token Historical Data

OX Page 13
Download
Date Close Price change Market cap Trading volume
Oct 27, 2023 $ 0.00956
+6.68%
$ 37.22 million $ 735,329
Oct 26, 2023 $ 0.00896
-18.65%
$ 34.89 million $ 2.03 million
Oct 25, 2023 $ 0.011
-18.24%
$ 43 million $ 1.18 million
Oct 24, 2023 $ 0.0135
-8.93%
$ 52.6 million $ 1.06 million
Oct 23, 2023 $ 0.0149
+42.05%
$ 57.91 million $ 2.36 million
Oct 22, 2023 $ 0.0105
-7.43%
$ 40.76 million $ 1.45 million
Oct 21, 2023 $ 0.0113
+31.14%
$ 43.91 million $ 1.19 million
Oct 20, 2023 $ 0.0086
-9.92%
$ 33.47 million $ 818,610
Oct 19, 2023 $ 0.00954
+60.43%
$ 37.17 million $ 1.28 million
Oct 18, 2023 $ 0.00594
+11.07%
$ 23.12 million $ 346,951
Oct 17, 2023 $ 0.00534
-0.60%
$ 20.81 million $ 274,988
Oct 16, 2023 $ 0.00537
-15.65%
$ 20.91 million $ 721,136
Oct 15, 2023 $ 0.00637
+15.16%
$ 24.81 million $ 390,764
Oct 14, 2023 $ 0.00553
+4.93%
$ 21.53 million $ 142,285
Oct 13, 2023 $ 0.00527
-12.40%
$ 20.52 million $ 486,822
Oct 12, 2023 $ 0.00601
-6.99%
$ 23.41 million $ 921,904
Oct 11, 2023 $ 0.00644
-15.64%
$ 25.09 million $ 516,889
Oct 10, 2023 $ 0.00764
+4.54%
$ 29.74 million $ 289,319
Oct 9, 2023 $ 0.00731
-6.49%
$ 28.46 million $ 314,684
Oct 8, 2023 $ 0.00781
-3.05%
$ 30.43 million $ 320,616
Oct 7, 2023 $ 0.0081
-14.07%
$ 31.55 million $ 663,298
Oct 6, 2023 $ 0.00943
+22.01%
$ 36.71 million $ 815,296
Oct 5, 2023 $ 0.00773
-11.69%
$ 30.09 million $ 606,604
Oct 4, 2023 $ 0.00872
-16.75%
$ 33.96 million $ 1.03 million
Oct 3, 2023 $ 0.0105
-7.02%
$ 40.79 million $ 666,246
Oct 2, 2023 $ 0.0113
-14.52%
$ 43.87 million $ 2.5 million
Oct 1, 2023 $ 0.0133
+1.36%
$ 51.65 million $ 762,051
Sep 30, 2023 $ 0.013
+7.34%
$ 50.57 million $ 1.2 million
Sep 29, 2023 $ 0.0118
-48.63%
$ 46.11 million $ 7.47 million
Sep 28, 2023 $ 0.023
+2.32%
$ 89.75 million $ 641,860
Sep 27, 2023 $ 0.0225
-2.37%
$ 87.72 million $ 398,744
Sep 26, 2023 $ 0.0231
+2.36%
$ 89.82 million $ 825,788
Sep 25, 2023 $ 0.0225
+5.90%
$ 87.76 million $ 823,017
Sep 24, 2023 $ 0.0213
+1.62%
$ 82.9 million $ 781,030
Sep 23, 2023 $ 0.0203
-8.92%
$ 79.06 million $ 875,988
Sep 22, 2023 $ 0.0223
+2.92%
$ 86.94 million $ 832,092
Sep 21, 2023 $ 0.0217
-9.73%
$ 84.48 million $ 1.06 million
Sep 20, 2023 $ 0.024
-6.43%
$ 93.59 million $ 2.45 million
Sep 19, 2023 $ 0.0257
-10.20%
$ 99.92 million $ 1.06 million
Sep 18, 2023 $ 0.0286
+2.48%
$ 111.28 million $ 865,864
Sep 17, 2023 $ 0.028
-9.14%
$ 108.9 million $ 561,731
Sep 16, 2023 $ 0.0308
+3.53%
$ 119.81 million $ 286,537
Sep 15, 2023 $ 0.0297
-4.27%
$ 115.76 million $ 923,165
Sep 14, 2023 $ 0.031
-4.98%
$ 120.91 million $ 3.44 million
Sep 13, 2023 $ 0.0327
+19.85%
$ 127.24 million $ 1.51 million
Sep 12, 2023 $ 0.0273
+0.46%
$ 106.21 million $ 1.21 million
Sep 11, 2023 $ 0.0271
-5.12%
$ 105.71 million $ 1.58 million
Sep 10, 2023 $ 0.0286
-0.08%
$ 111.44 million $ 962,607
Sep 9, 2023 $ 0.0277
-10.06%
$ 107.85 million $ 1.12 million
Sep 8, 2023 $ 0.0308
-4.03%
$ 119.91 million $ 1.09 million