OpenANX Historical Data

OAX Page 18
Download
Date Close Price change Market cap Trading volume
Apr 28, 2023 $ 0.325
-0.91%
$ 8.12 million $ 21.55 million
Apr 27, 2023 $ 0.327
+1.21%
$ 8.18 million $ 29.45 million
Apr 26, 2023 $ 0.324
+0.21%
$ 8.1 million $ 85.07 million
Apr 25, 2023 $ 0.322
+7.53%
$ 8.07 million $ 17.33 million
Apr 24, 2023 $ 0.3
-2.99%
$ 7.51 million $ 16.59 million
Apr 23, 2023 $ 0.309
-4.86%
$ 7.74 million $ 14.89 million
Apr 22, 2023 $ 0.325
-4.84%
$ 8.13 million $ 26.88 million
Apr 21, 2023 $ 0.341
+10.36%
$ 8.53 million $ 135.73 million
Apr 20, 2023 $ 0.308
-6.80%
$ 7.71 million $ 26.43 million
Apr 19, 2023 $ 0.331
-12.99%
$ 8.27 million $ 45.89 million
Apr 18, 2023 $ 0.38
+0.60%
$ 9.5 million $ 46.28 million
Apr 17, 2023 $ 0.377
-11.04%
$ 9.43 million $ 73.35 million
Apr 16, 2023 $ 0.425
+29.57%
$ 10.64 million $ 240.1 million
Apr 15, 2023 $ 0.328
+24.28%
$ 8.2 million $ 109.09 million
Apr 14, 2023 $ 0.264
+0.70%
$ 6.61 million $ 15.89 million
Apr 13, 2023 $ 0.262
+4.01%
$ 6.56 million $ 9.79 million
Apr 12, 2023 $ 0.252
-5.74%
$ 6.3 million $ 17.38 million
Apr 11, 2023 $ 0.267
-3.15%
$ 6.69 million $ 18.2 million
Apr 10, 2023 $ 0.276
+0.30%
$ 6.9 million $ 18.25 million
Apr 9, 2023 $ 0.276
+4.89%
$ 6.9 million $ 16.52 million
Apr 8, 2023 $ 0.263
-10.16%
$ 6.58 million $ 13.99 million
Apr 7, 2023 $ 0.293
-6.04%
$ 7.34 million $ 10.13 million
Apr 6, 2023 $ 0.311
+1.87%
$ 7.79 million $ 38 million
Apr 5, 2023 $ 0.306
+2.27%
$ 7.65 million $ 36.51 million
Apr 4, 2023 $ 0.299
-1.06%
$ 7.47 million $ 16.66 million
Apr 3, 2023 $ 0.302
+3.29%
$ 7.54 million $ 24.54 million
Apr 2, 2023 $ 0.292
-9.54%
$ 7.3 million $ 20.17 million
Apr 1, 2023 $ 0.322
-6.55%
$ 8.06 million $ 41.91 million
Mar 31, 2023 $ 0.344
+18.14%
$ 8.6 million $ 126.23 million
Mar 30, 2023 $ 0.29
-7.24%
$ 7.26 million $ 28.22 million
Mar 29, 2023 $ 0.314
-1.40%
$ 7.85 million $ 19.83 million
Mar 28, 2023 $ 0.318
-2.08%
$ 7.95 million $ 21.46 million
Mar 27, 2023 $ 0.325
-10.54%
$ 8.12 million $ 63.23 million
Mar 26, 2023 $ 0.363
-8.32%
$ 9.08 million $ 80.18 million
Mar 25, 2023 $ 0.398
-10.91%
$ 9.95 million $ 127.29 million
Mar 24, 2023 $ 0.447
+45.67%
$ 11.19 million $ 149.4 million
Mar 23, 2023 $ 0.307
+66.95%
$ 7.68 million $ 37.35 million
Mar 22, 2023 $ 0.184
-4.38%
$ 4.6 million $ 3.51 million
Mar 21, 2023 $ 0.192
+14.54%
$ 4.81 million $ 13.52 million
Mar 20, 2023 $ 0.168
-11.26%
$ 4.2 million $ 2.39 million
Mar 19, 2023 $ 0.189
-0.89%
$ 4.73 million $ 1.11 million
Mar 18, 2023 $ 0.191
-6.13%
$ 4.78 million $ 1.74 million
Mar 17, 2023 $ 0.203
+1.11%
$ 5.09 million $ 1.87 million
Mar 16, 2023 $ 0.201
-0.84%
$ 5.03 million $ 2.14 million
Mar 15, 2023 $ 0.203
-10.60%
$ 5.08 million $ 2.92 million
Mar 14, 2023 $ 0.227
+0.23%
$ 5.68 million $ 1.66 million
Mar 13, 2023 $ 0.226
+21.06%
$ 5.66 million $ 3.98 million
Mar 12, 2023 $ 0.187
+7.23%
$ 4.67 million $ 1.4 million
Mar 11, 2023 $ 0.174
-1.67%
$ 4.35 million $ 868,289
Mar 10, 2023 $ 0.177
-3.56%
$ 4.42 million $ 1.57 million