OpenANX Historical Data

OAX Page 30
Download
Date Close Price change Market cap Trading volume
Sep 5, 2021 $ 0.226
+4.81%
$ 22.63 million $ 2.78 million
Sep 4, 2021 $ 0.215
+11.35%
$ 21.47 million $ 760,872
Sep 3, 2021 $ 0.193
-3.05%
$ 19.28 million $ 323,829
Sep 2, 2021 $ 0.199
-0.59%
$ 19.89 million $ 1.22 million
Sep 1, 2021 $ 0.2
+0.99%
$ 20.01 million $ 245,824
Aug 31, 2021 $ 0.198
+4.76%
$ 19.81 million $ 1.84 million
Aug 30, 2021 $ 0.189
-1.10%
$ 18.91 million $ 1.14 million
Aug 29, 2021 $ 0.191
+0.22%
$ 19.13 million $ 757,242
Aug 28, 2021 $ 0.191
-2.27%
$ 19.08 million $ 143,705
Aug 27, 2021 $ 0.195
+5.40%
$ 19.53 million $ 232,438
Aug 26, 2021 $ 0.185
-9.02%
$ 18.49 million $ 851,340
Aug 25, 2021 $ 0.204
+6.56%
$ 20.37 million $ 771,764
Aug 24, 2021 $ 0.191
-7.33%
$ 19.12 million $ 350,336
Aug 23, 2021 $ 0.206
-0.33%
$ 20.63 million $ 356,088
Aug 22, 2021 $ 0.207
-0.08%
$ 20.7 million $ 447,250
Aug 21, 2021 $ 0.207
+2.03%
$ 20.71 million $ 1.1 million
Aug 20, 2021 $ 0.203
+1.07%
$ 20.3 million $ 597,198
Aug 19, 2021 $ 0.201
+5.67%
$ 20.08 million $ 328,821
Aug 18, 2021 $ 0.19
-2.42%
$ 18.98 million $ 324,873
Aug 17, 2021 $ 0.195
+0.51%
$ 19.45 million $ 773,490
Aug 16, 2021 $ 0.194
-0.11%
$ 19.36 million $ 453,467
Aug 15, 2021 $ 0.194
-4.23%
$ 19.4 million $ 305,741
Aug 14, 2021 $ 0.203
-4.10%
$ 20.26 million $ 449,078
Aug 13, 2021 $ 0.211
+18.25%
$ 21.12 million $ 536,388
Aug 12, 2021 $ 0.179
-5.78%
$ 17.86 million $ 698,786
Aug 11, 2021 $ 0.19
+7.37%
$ 18.98 million $ 577,957
Aug 10, 2021 $ 0.177
-2.04%
$ 17.68 million $ 773,746
Aug 8, 2021 $ 0.154
-11.02%
$ 15.43 million $ 736,471
Aug 7, 2021 $ 0.173
+8.60%
$ 17.35 million $ 258,222
Aug 6, 2021 $ 0.16
+5.73%
$ 15.98 million $ 440,299
Aug 5, 2021 $ 0.151
+5.51%
$ 15.11 million $ 447,067
Aug 4, 2021 $ 0.138
-4.13%
$ 13.83 million $ 791,558
Aug 3, 2021 $ 0.144
+12.16%
$ 14.42 million $ 1.04 million
Aug 2, 2021 $ 0.129
+1.50%
$ 12.85 million $ 290,338
Aug 1, 2021 $ 0.126
-2.51%
$ 12.65 million $ 209,290
Jul 30, 2021 $ 0.126
-0.63%
$ 12.63 million $ 720,193
Jul 29, 2021 $ 0.127
+2.20%
$ 12.72 million $ 365,143
Jul 28, 2021 $ 0.124
-0.61%
$ 12.44 million $ 267,559
Jul 27, 2021 $ 0.124
+3.67%
$ 12.35 million $ 270,770
Jul 26, 2021 $ 0.119
+0.47%
$ 11.91 million $ 405,870
Jul 25, 2021 $ 0.119
+4.98%
$ 11.85 million $ 300,268
Jul 24, 2021 $ 0.113
+2.28%
$ 11.28 million $ 288,861
Jul 23, 2021 $ 0.11
+3.53%
$ 11.01 million $ 410,129
Jul 22, 2021 $ 0.106
+2.54%
$ 10.64 million $ 294,268
Jul 21, 2021 $ 0.104
+7.98%
$ 10.37 million $ 381,472
Jul 20, 2021 $ 0.096
-8.13%
$ 9.6 million $ 291,056
Jul 19, 2021 $ 0.105
-13.18%
$ 10.45 million $ 625,743
Jul 18, 2021 $ 0.12
+12.95%
$ 12.02 million $ 814,394
Jul 17, 2021 $ 0.106
+1.30%
$ 10.65 million $ 668,129
Jul 16, 2021 $ 0.105
-4.24%
$ 10.51 million $ 177,891