Open Exchange Token Historical Data

OX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 30, 2024 $ 0.0228
+3.89%
$ 128.75 million $ 160,972
Nov 29, 2024 $ 0.022
+17.30%
$ 123.42 million $ 198,762
Nov 28, 2024 $ 0.0187
+2.26%
$ 105.22 million $ 102,345
Nov 27, 2024 $ 0.0183
+17.98%
$ 102.91 million $ 158,013
Nov 26, 2024 $ 0.0155
+10.65%
$ 87.23 million $ 126,169
Nov 25, 2024 $ 0.014
+6.93%
$ 78.83 million $ 57,534
Nov 24, 2024 $ 0.0131
-6.56%
$ 73.72 million $ 120,124
Nov 23, 2024 $ 0.0141
+10.16%
$ 79 million $ 92,159
Nov 22, 2024 $ 0.0128
-2.79%
$ 71.7 million $ 63,285
Nov 21, 2024 $ 0.0131
+25.91%
$ 73.77 million $ 167,878
Nov 20, 2024 $ 0.0104
-6.91%
$ 58.59 million $ 76,023
Nov 19, 2024 $ 0.0112
+5.97%
$ 62.94 million $ 114,542
Nov 18, 2024 $ 0.0105
+17.64%
$ 59.15 million $ 87,612
Nov 17, 2024 $ 0.00897
-1.17%
$ 50.37 million $ 71,378
Nov 16, 2024 $ 0.00908
-1.50%
$ 50.97 million $ 86,807
Nov 15, 2024 $ 0.00921
+2.57%
$ 51.74 million $ 58,401
Nov 14, 2024 $ 0.00893
+0.02%
$ 50.14 million $ 54,447
Nov 13, 2024 $ 0.00894
-7.52%
$ 50.18 million $ 48,408
Nov 12, 2024 $ 0.00966
-9.30%
$ 54.27 million $ 72,746
Nov 11, 2024 $ 0.0107
-4.03%
$ 59.83 million $ 72,043
Nov 10, 2024 $ 0.0111
+0.03%
$ 62.4 million $ 58,968
Nov 9, 2024 $ 0.0111
+8.33%
$ 62.38 million $ 61,102
Nov 8, 2024 $ 0.0103
-6.63%
$ 57.58 million $ 53,213
Nov 7, 2024 $ 0.011
-5.54%
$ 61.68 million $ 89,368
Nov 6, 2024 $ 0.0115
+11.37%
$ 64.73 million $ 90,254
Nov 5, 2024 $ 0.0103
+30.37%
$ 58.12 million $ 103,868
Nov 4, 2024 $ 0.00792
+162.22%
$ 44.45 million $ 36,137
Nov 3, 2024 $ 0.00302
-60.76%
$ 16.96 million $ 0
Nov 2, 2024 $ 0.00768
+1.91%
$ 43.15 million $ 40,210
Nov 1, 2024 $ 0.00754
-1.55%
$ 42.34 million $ 39,974
Oct 31, 2024 $ 0.00766
-12.22%
$ 43.03 million $ 67,335
Oct 30, 2024 $ 0.00873
+2.96%
$ 49.02 million $ 65,783
Oct 29, 2024 $ 0.00848
+5.45%
$ 47.61 million $ 71,377
Oct 28, 2024 $ 0.00801
+4.89%
$ 44.97 million $ 56,411
Oct 27, 2024 $ 0.00763
-1.17%
$ 42.87 million $ 39,027
Oct 26, 2024 $ 0.00772
+13.19%
$ 43.47 million $ 51,485
Oct 25, 2024 $ 0.00683
+6.12%
$ 38.44 million $ 116,304
Oct 24, 2024 $ 0.00643
+11.58%
$ 36.18 million $ 40,110
Oct 23, 2024 $ 0.00579
-10.62%
$ 32.6 million $ 49,043
Oct 22, 2024 $ 0.00648
-9.68%
$ 36.47 million $ 39,557
Oct 21, 2024 $ 0.00718
-6.81%
$ 40.38 million $ 38,410
Oct 20, 2024 $ 0.00767
-2.15%
$ 43.15 million $ 34,564
Oct 19, 2024 $ 0.00784
-5.93%
$ 44.1 million $ 41,468
Oct 18, 2024 $ 0.00833
+10.11%
$ 46.88 million $ 53,519
Oct 17, 2024 $ 0.00756
-5.71%
$ 42.58 million $ 83,223
Oct 16, 2024 $ 0.00801
+25.39%
$ 45.07 million $ 96,246
Oct 15, 2024 $ 0.00639
+0.23%
$ 35.94 million $ 58,550
Oct 14, 2024 $ 0.00637
-0.79%
$ 35.86 million $ 73,856
Oct 13, 2024 $ 0.00642
+0.38%
$ 36.15 million $ 45,694
Oct 12, 2024 $ 0.0064
+15.50%
$ 36.01 million $ 61,864