OpenANX Historical Data

OAX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 7 $ 0.0799
-41.10%
$ 2 million $ 6.76 million
Oct 31 $ 0.136
-18.13%
$ 3.39 million $ 17.09 million
Oct 24 $ 0.167
-11.19%
$ 4.17 million $ 53.49 million
Oct 17 $ 0.188
-13.01%
$ 4.69 million $ 20.52 million
Oct 10 $ 0.216
+4.98%
$ 5.39 million $ 36.8 million
Oct 3 $ 0.205
-31.91%
$ 5.13 million $ 35.68 million
Sep 26 $ 0.302
+0.67%
$ 7.55 million $ 113.92 million
Sep 19 $ 0.319
+33.37%
$ 7.49 million $ 79.57 million
Sep 12 $ 0.24
+153.64%
$ 3.91 million $ 79.78 million
Sep 5 $ 0.0939
+35.75%
$ 1.78 million $ 29.8 million
Aug 29 $ 0.0692
-13.67%
$ 1.73 million $ 10.19 million
Aug 22 $ 0.0802
+46.69%
$ 2.01 million $ 33.61 million
Aug 15 $ 0.0547
-10.17%
$ 1.37 million $ 1.57 million
Aug 8 $ 0.061
-3.69%
$ 1.53 million $ 3.42 million
Aug 1 $ 0.0633
+11.96%
$ 1.58 million $ 7.68 million
Jul 25 $ 0.0566
+13.48%
$ 1.42 million $ 3.43 million
Jul 18 $ 0.0499
+11.52%
$ 1.25 million $ 1.03 million
Jul 11 $ 0.0449
-1.07%
$ 1.12 million $ 995,763
Jul 4 $ 0.0454
+14.45%
$ 1.13 million $ 919,087
Jun 27 $ 0.0396
-0.94%
$ 991,341 $ 492,245
Jun 20 $ 0.04
+15.04%
$ 1 million $ 555,702
Jun 13 $ 0.0348
-12.65%
$ 869,841 $ 564,391
Jun 6 $ 0.0397
-16.57%
$ 992,837 $ 492,415
May 30 $ 0.0476
+7.89%
$ 1.19 million $ 629,607
May 23 $ 0.0441
+3.88%
$ 1.1 million $ 1.26 million
May 16 $ 0.0425
+0.47%
$ 1.06 million $ 2 million
May 9 $ 0.0423
-38.95%
$ 1.06 million $ 790,788
May 2 $ 0.0693
-14.61%
$ 1.73 million $ 592,517
Apr 25 $ 0.0811
-12.49%
$ 2.03 million $ 3.15 million
Apr 18 $ 0.0927
-10.31%
$ 2.32 million $ 918,923
Apr 11 $ 0.103
-11.60%
$ 2.59 million $ 678,520
Apr 4 $ 0.117
-11.78%
$ 2.93 million $ 1.03 million
Mar 28 $ 0.133
+3.91%
$ 3.32 million $ 1.78 million
Mar 21 $ 0.126
+36.76%
$ 3.16 million $ 16.61 million
Mar 14 $ 0.0924
+2.06%
$ 2.31 million $ 995,153
Mar 7 $ 0.0905
-7.93%
$ 2.26 million $ 579,304
Feb 28 $ 0.0983
-6.27%
$ 2.46 million $ 1.9 million
Feb 21 $ 0.105
-15.68%
$ 2.62 million $ 1.74 million
Feb 14 $ 0.124
-20.06%
$ 3.11 million $ 3.01 million
Feb 7 $ 0.156
+11.84%
$ 3.91 million $ 2.1 million
Jan 31 $ 0.14
+11.68%
$ 3.5 million $ 1.8 million
Jan 24 $ 0.125
+1.32%
$ 3.13 million $ 1.47 million
Jan 17 $ 0.124
-33.23%
$ 3.09 million $ 1.77 million
Jan 10 $ 0.185
+5.94%
$ 4.63 million $ 1.47 million
Jan 3 $ 0.175
-17.04%
$ 4.37 million $ 1.43 million
Dec 27 $ 0.211
-9.88%
$ 5.27 million $ 7.76 million
Dec 20 $ 0.234
+19.93%
$ 5.84 million $ 4.68 million
Dec 13 $ 0.195
-5.58%
$ 4.87 million $ 1.82 million
Dec 6 $ 0.206
-6.35%
$ 5.16 million $ 1.36 million
Nov 29 $ 0.22
-13.24%
$ 5.51 million $ 5.01 million