OpenANX Historical Data

OAX Page 2
Download
Date Close Price change Market cap Trading volume
Oct 14 $0.148
-9.31%
$3.7 million $21.33 million
Oct 7 $0.136
+3.44%
$4.07 million $36.49 million
Sep 30 $0.127
-12.68%
$3.29 million $4.13 million
Sep 23 $0.144
+0.98%
$3.63 million $4.09 million
Sep 16 $0.146
+11.01%
$3.56 million $5.08 million
Sep 9 $0.139
+2.15%
$3.28 million $15.46 million
Sep 2 $0.133
-3.16%
$3.39 million $5.46 million
Aug 26 $0.137
-16.03%
$3.43 million $6.49 million
Aug 19 $0.168
+22.22%
$4.09 million $7.44 million
Aug 12 $0.135
+2.92%
$3.44 million $4.28 million
Aug 5 $0.143
+7.29%
$3.28 million $7.4 million
Jul 29 $0.134
-19.75%
$3.34 million $7.6 million
Jul 22 $0.165
-6.39%
$4.16 million $246.42 million
Jul 15 $0.175
+10.66%
$4.41 million $7.4 million
Jul 8 $0.154
+9.38%
$3.95 million $15.65 million
Jul 1 $0.149
-15.85%
$3.52 million $9.98 million
Jun 24 $0.169
+1.65%
$4.44 million $36.43 million
Jun 17 $0.174
-16.51%
$4.16 million $17.16 million
Jun 10 $0.208
-6.30%
$5.22 million $18.52 million
Jun 3 $0.217
-2.55%
$5.56 million $27.78 million
May 27 $0.223
-5.42%
$5.58 million $26.34 million
May 20 $0.225
-1.78%
$5.9 million $17.54 million
May 13 $0.225
+5.49%
$5.73 million $21.13 million
May 6 $0.215
-2.48%
$5.34 million $85.86 million
Apr 29 $0.221
-8.61%
$5.52 million $62.44 million
Apr 22 $0.21
-13.24%
$5.95 million $18.57 million
Apr 15 $0.229
+8.94%
$6.07 million $51.14 million
Apr 8 $0.195
-28.48%
$5.25 million $106.42 million
Apr 1 $0.292
-4.04%
$6.82 million $200.92 million
Mar 25 $0.438
+121.93%
$7.59 million $179.3 million
Mar 18 $0.197
+1.56%
$4.95 million $72.27 million
Mar 11 $0.188
-14.45%
$4.84 million $37.04 million
Mar 4 $0.224
+11.33%
$5.47 million $41.68 million
Feb 26 $0.201
+20.32%
$5.03 million $66.37 million
Feb 19 $0.167
-4.57%
$4.18 million $38.4 million
Feb 12 $0.175
+16.35%
$4.38 million $39.07 million
Feb 5 $0.157
+9.71%
$3.77 million $22.66 million
Jan 29 $0.143
-5.71%
$3.58 million $16.55 million
Jan 22 $0.152
+0.17%
$3.8 million $132.09 million
Jan 15 $0.152
+0.04%
$3.78 million $13.61 million
Jan 8 $0.158
+5.12%
$3.81 million $20.44 million
Jan 1 $0.151
-8.83%
$3.76 million $21.95 million
Dec 25 $0.178
+0.23%
$4.13 million $27 million
Dec 18 $0.184
+8.59%
$4.45 million $18.85 million
Dec 11 $0.173
-7.21%
$4.23 million $43.33 million
Dec 4 $0.189
+6.43%
$4.65 million $75.07 million
Nov 27 $0.178
-0.75%
$4.45 million $29.05 million
Nov 20 $0.187
-2.13%
$4.49 million $16.56 million
Nov 13 $0.187
-2.41%
$4.78 million $51.56 million
Nov 6 $0.192
+1.13%
$4.78 million $24.68 million