OpenANX Historical Data

OAX Page 15
Download
Date Close Price change Market cap Trading volume
Sep 25, 2023 $ 0.166
+2.89%
$ 4.15 million $ 4.19 million
Sep 24, 2023 $ 0.161
-4.97%
$ 4.03 million $ 6.77 million
Sep 23, 2023 $ 0.17
+4.43%
$ 4.24 million $ 16.45 million
Sep 22, 2023 $ 0.163
+5.86%
$ 4.06 million $ 5.94 million
Sep 21, 2023 $ 0.153
-5.81%
$ 3.84 million $ 5.8 million
Sep 20, 2023 $ 0.163
-1.56%
$ 4.07 million $ 10.8 million
Sep 19, 2023 $ 0.165
-2.60%
$ 4.13 million $ 8.97 million
Sep 18, 2023 $ 0.169
+14.08%
$ 4.24 million $ 34.13 million
Sep 17, 2023 $ 0.149
-7.41%
$ 3.72 million $ 6.31 million
Sep 16, 2023 $ 0.16
-12.65%
$ 4.01 million $ 10.85 million
Sep 15, 2023 $ 0.184
+5.09%
$ 4.6 million $ 20.08 million
Sep 14, 2023 $ 0.175
-5.76%
$ 4.38 million $ 16.94 million
Sep 13, 2023 $ 0.186
+7.41%
$ 4.65 million $ 48.47 million
Sep 12, 2023 $ 0.171
+9.44%
$ 4.28 million $ 64.06 million
Sep 11, 2023 $ 0.156
+10.34%
$ 3.9 million $ 69.64 million
Sep 10, 2023 $ 0.141
+6.68%
$ 3.54 million $ 37.41 million
Sep 9, 2023 $ 0.132
-0.63%
$ 3.31 million $ 61.14 million
Sep 8, 2023 $ 0.133
+19.78%
$ 3.33 million $ 29.05 million
Sep 7, 2023 $ 0.111
-6.22%
$ 2.78 million $ 5.15 million
Sep 6, 2023 $ 0.119
-5.12%
$ 2.97 million $ 9.58 million
Sep 5, 2023 $ 0.125
+1.87%
$ 3.12 million $ 116.33 million
Sep 4, 2023 $ 0.123
+21.31%
$ 3.07 million $ 36.99 million
Sep 3, 2023 $ 0.101
-1.99%
$ 2.53 million $ 1.25 million
Sep 2, 2023 $ 0.103
+5.04%
$ 2.58 million $ 4.11 million
Sep 1, 2023 $ 0.0982
-3.39%
$ 2.46 million $ 1.79 million
Aug 31, 2023 $ 0.102
-3.91%
$ 2.54 million $ 2.57 million
Aug 30, 2023 $ 0.106
-2.13%
$ 2.64 million $ 4.94 million
Aug 29, 2023 $ 0.108
-11.91%
$ 2.69 million $ 18.18 million
Aug 28, 2023 $ 0.123
+28.51%
$ 3.06 million $ 30.06 million
Aug 27, 2023 $ 0.0954
-4.27%
$ 2.39 million $ 4.58 million
Aug 26, 2023 $ 0.0996
-1.53%
$ 2.49 million $ 843,941
Aug 25, 2023 $ 0.101
-1.08%
$ 2.53 million $ 977,820
Aug 24, 2023 $ 0.102
-4.18%
$ 2.56 million $ 804,845
Aug 23, 2023 $ 0.107
+3.23%
$ 2.67 million $ 1.23 million
Aug 22, 2023 $ 0.103
-3.49%
$ 2.58 million $ 1.34 million
Aug 21, 2023 $ 0.107
-4.70%
$ 2.68 million $ 1.86 million
Aug 20, 2023 $ 0.112
-2.40%
$ 2.81 million $ 3.74 million
Aug 19, 2023 $ 0.115
+1.04%
$ 2.88 million $ 1.29 million
Aug 18, 2023 $ 0.114
+5.46%
$ 2.85 million $ 2.05 million
Aug 17, 2023 $ 0.108
-14.64%
$ 2.7 million $ 2.5 million
Aug 16, 2023 $ 0.126
-12.29%
$ 3.16 million $ 3.64 million
Aug 15, 2023 $ 0.144
-4.74%
$ 3.6 million $ 3.8 million
Aug 14, 2023 $ 0.151
-0.13%
$ 3.78 million $ 3.17 million
Aug 13, 2023 $ 0.151
-0.02%
$ 3.79 million $ 1.21 million
Aug 12, 2023 $ 0.151
+0.59%
$ 3.79 million $ 1.85 million
Aug 11, 2023 $ 0.151
-1.12%
$ 3.77 million $ 1.33 million
Aug 10, 2023 $ 0.152
+1.08%
$ 3.81 million $ 2.36 million
Aug 9, 2023 $ 0.151
-1.41%
$ 3.77 million $ 1.23 million
Aug 8, 2023 $ 0.153
-0.05%
$ 3.82 million $ 1.51 million
Aug 7, 2023 $ 0.153
-0.07%
$ 3.83 million $ 3.35 million