OpenANX Historical Data

OAX Page 2
Download
Date Close Price change Market cap Trading volume
Nov 2021 $ 0.247
-8.41%
$ 6.18 million $ 23.87 million
Oct 2021 $ 0.27
+63.60%
$ 6.75 million $ 26.91 million
Sep 2021 $ 0.165
-16.72%
$ 4.13 million $ 19.58 million
Aug 2021 $ 0.198
+52.71%
$ 4.95 million $ 18.02 million
Jul 2021 $ 0.126
-5.90%
$ 3.16 million $ 10.57 million
Jun 2021 $ 0.134
-40.71%
$ 3.35 million $ 12.6 million
May 2021 $ 0.219
-46.59%
$ 5.49 million $ 47.76 million
Apr 2021 $ 0.41
-23.12%
$ 10.25 million $ 46.25 million
Mar 2021 $ 0.559
+163.05%
$ 13.99 million $ 53.17 million
Feb 2021 $ 0.213
+56.58%
$ 5.32 million $ 97.09 million
Jan 2021 $ 0.136
+54.57%
$ 3.4 million $ 33.12 million
Dec 2020 $ 0.088
+24.02%
$ 2.2 million $ 24.81 million
Nov 2020 $ 0.0731
+42.93%
$ 1.83 million $ 16.37 million
Oct 2020 $ 0.0511
-31.05%
$ 1.28 million $ 22.61 million
Sep 2020 $ 0.0741
-61.18%
$ 1.85 million $ 28.42 million
Aug 2020 $ 0.191
+91.82%
$ 4.77 million $ 121.87 million
Jul 2020 $ 0.0995
+109.87%
$ 2.49 million $ 48.55 million
Jun 2020 $ 0.0474
+11.68%
$ 1.19 million $ 10.24 million
May 2020 $ 0.0425
+16.59%
$ 1.06 million $ 5.1 million
Apr 2020 $ 0.0364
+10.45%
$ 3.64 million $ 4.84 million
Mar 2020 $ 0.033
-29.57%
$ 3.3 million $ 7.02 million
Feb 2020 $ 0.0468
-0.83%
$ 4.68 million $ 11.31 million
Jan 2020 $ 0.0472
-3.40%
$ 4.72 million $ 9.05 million
Dec 2019 $ 0.0489
-23.41%
$ 4.89 million $ 6.34 million
Nov 2019 $ 0.0638
-15.05%
$ 6.38 million $ 4.97 million
Oct 2019 $ 0.0751
+11.39%
$ 7.51 million $ 11.91 million
Sep 2019 $ 0.0675
-13.66%
$ 6.75 million $ 8.37 million
Aug 2019 $ 0.0781
-19.32%
$ 7.81 million $ 15.63 million
Jul 2019 $ 0.0969
-44.15%
$ 9.69 million $ 21.96 million
Jun 2019 $ 0.173
-21.87%
$ 17.34 million $ 79.47 million
May 2019 $ 0.223
+18.63%
$ 22.32 million $ 44.03 million
Apr 2019 $ 0.188
-15.42%
$ 18.81 million $ 86.14 million
Mar 2019 $ 0.222
+82.34%
$ 22.25 million $ 168.65 million
Feb 2019 $ 0.122
+0.96%
$ 12.2 million $ 31.47 million
Jan 2019 $ 0.121
+42.04%
$ 12.08 million $ 62.26 million
Dec 2018 $ 0.0851
-17.53%
$ 8.51 million $ 15.59 million
Nov 2018 $ 0.103
-61.18%
$ 10.32 million $ 379,311
Oct 2018 $ 0.265
+40.68%
$ -- $ 201,314
Sep 2018 $ 0.188
+9.87%
$ -- $ 198,709
Aug 2018 $ 0.165
-43.83%
$ -- $ 209,138
Jul 2018 $ 0.316
+0.76%
$ -- $ 219,090
Jun 2018 $ 0.279
-49.99%
$ -- $ 197,715
May 2018 $ 0.525
-44.49%
$ -- $ 264,217
Apr 2018 $ 0.879
+82.66%
$ -- $ 237,493
Mar 2018 $ 0.456
-52.10%
$ -- $ 285,002
Feb 2018 $ 0.89
-17.47%
$ -- $ 264,143
Jan 2018 $ 1.2
+16.70%
$ -- $ 407,964
Dec 2017 $ 0.794
+114.49%
$ -- $ 464,443
Nov 2017 $ 0.407
-2.87%
$ -- $ 229,745
Oct 2017 $ 0.417
-10.15%
$ -- $ 162,122