OpenANX Historical Data

OAX Page 17
Download
Date Close Price change Market cap Trading volume
Jun 17, 2023 $ 0.158
+0.26%
$ 3.95 million $ 2.17 million
Jun 16, 2023 $ 0.157
+1.81%
$ 3.94 million $ 2.1 million
Jun 15, 2023 $ 0.155
+0.90%
$ 3.87 million $ 3.62 million
Jun 14, 2023 $ 0.153
-3.15%
$ 3.83 million $ 6.92 million
Jun 13, 2023 $ 0.158
-0.46%
$ 3.96 million $ 2.96 million
Jun 12, 2023 $ 0.159
-0.90%
$ 3.98 million $ 3.66 million
Jun 11, 2023 $ 0.16
+1.43%
$ 4.01 million $ 5.6 million
Jun 10, 2023 $ 0.158
-15.57%
$ 3.95 million $ 8.11 million
Jun 9, 2023 $ 0.187
-4.12%
$ 4.69 million $ 13.38 million
Jun 8, 2023 $ 0.195
+8.49%
$ 4.88 million $ 6.74 million
Jun 7, 2023 $ 0.18
-8.93%
$ 4.49 million $ 4.8 million
Jun 6, 2023 $ 0.197
+2.87%
$ 4.93 million $ 4.91 million
Jun 5, 2023 $ 0.192
-13.94%
$ 4.81 million $ 7.76 million
Jun 4, 2023 $ 0.223
-5.09%
$ 5.59 million $ 4.96 million
Jun 3, 2023 $ 0.235
+1.70%
$ 5.87 million $ 11.93 million
Jun 2, 2023 $ 0.231
+2.07%
$ 5.77 million $ 3.36 million
Jun 1, 2023 $ 0.226
-0.19%
$ 5.65 million $ 3.05 million
May 31, 2023 $ 0.226
-5.53%
$ 5.66 million $ 5.38 million
May 30, 2023 $ 0.24
+0.05%
$ 6 million $ 4.56 million
May 29, 2023 $ 0.24
-1.40%
$ 5.99 million $ 5.17 million
May 28, 2023 $ 0.243
+0.62%
$ 6.08 million $ 5.67 million
May 27, 2023 $ 0.242
+2.40%
$ 6.04 million $ 3.5 million
May 26, 2023 $ 0.236
-0.72%
$ 5.9 million $ 5.57 million
May 25, 2023 $ 0.238
-2.01%
$ 5.94 million $ 7.36 million
May 24, 2023 $ 0.242
-1.39%
$ 6.06 million $ 14.31 million
May 23, 2023 $ 0.246
+3.16%
$ 6.15 million $ 6.68 million
May 22, 2023 $ 0.238
+0.25%
$ 5.96 million $ 12.92 million
May 21, 2023 $ 0.238
-2.82%
$ 5.95 million $ 12.48 million
May 20, 2023 $ 0.245
+5.72%
$ 6.12 million $ 18.9 million
May 19, 2023 $ 0.232
-2.70%
$ 5.79 million $ 6.61 million
May 18, 2023 $ 0.238
-1.38%
$ 5.95 million $ 6.84 million
May 17, 2023 $ 0.241
-5.93%
$ 6.04 million $ 13.25 million
May 16, 2023 $ 0.256
+12.14%
$ 6.4 million $ 31.66 million
May 15, 2023 $ 0.228
-0.10%
$ 5.71 million $ 9.4 million
May 14, 2023 $ 0.229
+1.83%
$ 5.71 million $ 6.81 million
May 13, 2023 $ 0.224
-1.20%
$ 5.61 million $ 12.17 million
May 12, 2023 $ 0.227
+4.62%
$ 5.67 million $ 13.61 million
May 11, 2023 $ 0.217
-14.31%
$ 5.42 million $ 18.04 million
May 10, 2023 $ 0.253
-7.46%
$ 6.33 million $ 21.54 million
May 9, 2023 $ 0.273
+3.07%
$ 6.83 million $ 45.17 million
May 8, 2023 $ 0.265
-9.22%
$ 6.63 million $ 13.71 million
May 7, 2023 $ 0.292
+0.14%
$ 7.3 million $ 8.64 million
May 6, 2023 $ 0.292
-8.48%
$ 7.29 million $ 12.75 million
May 5, 2023 $ 0.319
+1.65%
$ 7.97 million $ 12.46 million
May 4, 2023 $ 0.313
-1.77%
$ 7.83 million $ 10.94 million
May 3, 2023 $ 0.319
-3.14%
$ 7.98 million $ 13.79 million
May 2, 2023 $ 0.33
-4.87%
$ 8.24 million $ 16.14 million
May 1, 2023 $ 0.349
+5.69%
$ 8.73 million $ 70.65 million
Apr 30, 2023 $ 0.329
+2.16%
$ 8.22 million $ 23.66 million
Apr 29, 2023 $ 0.322
-0.94%
$ 8.05 million $ 11.13 million