OpenANX Historical Data

OAX Page 14
Download
Date Close Price change Market cap Trading volume
Nov 14, 2023 $ 0.191
+4.61%
$ 4.79 million $ 5.2 million
Nov 13, 2023 $ 0.183
-4.30%
$ 4.58 million $ 2.22 million
Nov 12, 2023 $ 0.191
-0.45%
$ 4.78 million $ 3.42 million
Nov 11, 2023 $ 0.192
-0.35%
$ 4.8 million $ 2.82 million
Nov 10, 2023 $ 0.193
+1.75%
$ 4.82 million $ 3.43 million
Nov 9, 2023 $ 0.189
-0.92%
$ 4.74 million $ 4.16 million
Nov 8, 2023 $ 0.191
-0.21%
$ 4.78 million $ 2.91 million
Nov 7, 2023 $ 0.192
-0.39%
$ 4.79 million $ 9.42 million
Nov 6, 2023 $ 0.192
+1.32%
$ 4.81 million $ 1.94 million
Nov 5, 2023 $ 0.19
+1.54%
$ 4.74 million $ 2.63 million
Nov 4, 2023 $ 0.187
-0.46%
$ 4.67 million $ 1.96 million
Nov 3, 2023 $ 0.188
+0.22%
$ 4.69 million $ 3.35 million
Nov 2, 2023 $ 0.187
-0.88%
$ 4.68 million $ 3.24 million
Nov 1, 2023 $ 0.189
+2.75%
$ 4.72 million $ 5.86 million
Oct 31, 2023 $ 0.184
-4.27%
$ 4.6 million $ 14.36 million
Oct 30, 2023 $ 0.191
+4.80%
$ 4.79 million $ 6.93 million
Oct 29, 2023 $ 0.183
+0.00%
$ 4.58 million $ 3.11 million
Oct 28, 2023 $ 0.183
-0.40%
$ 4.58 million $ 3.05 million
Oct 27, 2023 $ 0.184
+2.85%
$ 4.59 million $ 6.55 million
Oct 26, 2023 $ 0.179
+0.04%
$ 4.47 million $ 4.88 million
Oct 25, 2023 $ 0.178
-4.82%
$ 4.46 million $ 6.3 million
Oct 24, 2023 $ 0.188
-0.82%
$ 4.69 million $ 12.4 million
Oct 23, 2023 $ 0.189
+3.96%
$ 4.73 million $ 34.99 million
Oct 22, 2023 $ 0.182
+6.24%
$ 4.55 million $ 17.38 million
Oct 21, 2023 $ 0.171
-2.91%
$ 4.28 million $ 6.36 million
Oct 20, 2023 $ 0.176
+6.63%
$ 4.41 million $ 21.45 million
Oct 19, 2023 $ 0.165
-1.78%
$ 4.13 million $ 16.18 million
Oct 18, 2023 $ 0.169
-15.88%
$ 4.22 million $ 178.65 million
Oct 17, 2023 $ 0.2
+31.67%
$ 5 million $ 121.88 million
Oct 16, 2023 $ 0.152
-0.52%
$ 3.8 million $ 3.89 million
Oct 15, 2023 $ 0.153
-1.62%
$ 3.82 million $ 7.8 million
Oct 14, 2023 $ 0.155
+5.28%
$ 3.88 million $ 10.18 million
Oct 13, 2023 $ 0.147
+1.66%
$ 3.69 million $ 3.76 million
Oct 12, 2023 $ 0.145
-1.87%
$ 3.63 million $ 4.62 million
Oct 11, 2023 $ 0.148
+1.11%
$ 3.7 million $ 3.52 million
Oct 10, 2023 $ 0.146
-3.06%
$ 3.66 million $ 8.39 million
Oct 9, 2023 $ 0.151
-0.71%
$ 3.77 million $ 5.57 million
Oct 8, 2023 $ 0.152
+0.44%
$ 3.8 million $ 13.35 million
Oct 7, 2023 $ 0.151
-2.52%
$ 3.78 million $ 1.88 million
Oct 6, 2023 $ 0.155
-2.03%
$ 3.88 million $ 3.37 million
Oct 5, 2023 $ 0.158
-1.96%
$ 3.96 million $ 2.99 million
Oct 4, 2023 $ 0.162
+2.79%
$ 4.04 million $ 14.44 million
Oct 3, 2023 $ 0.157
-4.03%
$ 3.93 million $ 3.95 million
Oct 2, 2023 $ 0.164
-1.47%
$ 4.09 million $ 3.85 million
Oct 1, 2023 $ 0.166
-1.56%
$ 4.16 million $ 4.75 million
Sep 30, 2023 $ 0.169
-5.14%
$ 4.22 million $ 5.16 million
Sep 29, 2023 $ 0.177
+5.88%
$ 4.44 million $ 13.69 million
Sep 28, 2023 $ 0.168
-0.09%
$ 4.19 million $ 3.95 million
Sep 27, 2023 $ 0.168
-3.55%
$ 4.19 million $ 5.48 million
Sep 26, 2023 $ 0.174
+4.68%
$ 4.34 million $ 9.4 million