Open Exchange Token Historical Data

OX Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22 $ 0.00529
-12.94%
$ 31.7 million $ 342,645
Jul 15 $ 0.00578
+46.54%
$ 35.84 million $ 513,755
Jul 8 $ 0.0038
-25.63%
$ 23.28 million $ 350,276
Jul 1 $ 0.0058
-13.96%
$ 30.14 million $ 609,763
Jun 24 $ 0.00663
-19.94%
$ 39.79 million $ 382,697
Jun 17 $ 0.00881
-4.91%
$ 49.21 million $ 423,257
Jun 10 $ 0.00917
-7.38%
$ 55.07 million $ 430,561
Jun 3 $ 0.00955
-17.74%
$ 58.84 million $ 144,165
May 27 $ 0.0116
+1.64%
$ 68.99 million $ 713,366
May 20 $ 0.0119
-25.96%
$ 68.22 million $ 1.11 million
May 13 $ 0.0162
+10.04%
$ 96 million $ 721,266
May 6 $ 0.0146
-4.10%
$ 88.1 million $ 600,207
Apr 29 $ 0.0149
-11.04%
$ 90.72 million $ 937,962
Apr 22 $ 0.0168
+10.34%
$ 100.56 million $ 1.35 million
Apr 15 $ 0.0148
+12.39%
$ 92.55 million $ 1.89 million
Apr 8 $ 0.0103
-37.21%
$ 82.52 million $ 2.41 million
Apr 1 $ 0.0148
+11.56%
$ 102.6 million $ 1.46 million
Mar 25 $ 0.0133
-7.49%
$ 85.19 million $ 1.22 million
Mar 18 $ 0.0128
-21.95%
$ 98.45 million $ 9.02 million
Mar 11 $ 0.0141
+4.34%
$ 111.69 million $ 13.86 million
Mar 4 $ 0.0139
-18.59%
$ 102.07 million $ 6.14 million
Feb 26 $ 0.0171
+69.86%
$ 140.92 million $ 9.09 million
Feb 19 $ 0.01
-4.72%
$ 83.96 million $ 4.1 million
Feb 12 $ 0.0105
-10.98%
$ 103.86 million $ 3.36 million
Feb 5 $ 0.0155
+53.26%
$ 116.7 million $ 3.8 million
Jan 29 $ 0.0101
-22.31%
$ 99.96 million $ 13.28 million
Jan 22 $ 0.0125
-15.47%
$ 128.66 million $ 4.09 million
Jan 15 $ 0.0141
-21.34%
$ 146.14 million $ 18.91 million
Jan 8 $ 0.0146
-5.07%
$ 176.2 million $ 7.17 million
Jan 1 $ 0.0157
+18.30%
$ 151.84 million $ 7.18 million
Dec 25 $ 0.0135
-4.45%
$ 72.7 million $ 7.27 million
Dec 18 $ 0.0121
-22.03%
$ 77.79 million $ 8.75 million
Dec 11 $ 0.0137
+6.27%
$ 85.53 million $ 7.47 million
Dec 4 $ 0.0116
-21.55%
$ 70.51 million $ 11.08 million
Nov 27 $ 0.0148
+14.79%
$ 81.19 million $ 21.73 million
Nov 20 $ 0.0142
-4.08%
$ 70.71 million $ 3.35 million
Nov 13 $ 0.0136
-36.53%
$ 57.57 million $ 4.41 million
Nov 6 $ 0.024
+140.68%
$ 83.63 million $ 15.41 million
Oct 30 $ 0.0099
-22.07%
$ 39.24 million $ 4.59 million
Oct 23 $ 0.0127
+21.35%
$ 49.46 million $ 8.49 million
Oct 16 $ 0.0105
+64.45%
$ 40.76 million $ 6.08 million
Oct 9 $ 0.00553
-29.25%
$ 24.81 million $ 2.67 million
Oct 2 $ 0.0081
-38.53%
$ 30.43 million $ 6.29 million
Sep 25 $ 0.0133
-37.68%
$ 51.65 million $ 12.13 million
Sep 18 $ 0.0203
-27.19%
$ 82.9 million $ 7.15 million
Sep 11 $ 0.0308
+7.54%
$ 108.9 million $ 8.95 million
Sep 4 $ 0.0277
-32.88%
$ 111.44 million $ 10.75 million
Aug 28 $ 0.0413
-21.96%
$ 160.69 million $ 12.86 million
Aug 21 $ 0.0541
-8.27%
$ 201.69 million $ 10.89 million
Aug 14 $ 0.0594
-8.93%
$ 223.65 million $ 16.05 million