OpenANX Historical Data

OAX Page 46
Download
Date Close Price change Market cap Trading volume
Jun 22, 2019 $ 0.211
-0.76%
$ 21.09 million $ 930,096
Jun 21, 2019 $ 0.212
-10.52%
$ 21.25 million $ 1.2 million
Jun 20, 2019 $ 0.237
+5.99%
$ 23.75 million $ 2.43 million
Jun 19, 2019 $ 0.224
+1.62%
$ 22.41 million $ 3.45 million
Jun 18, 2019 $ 0.22
-6.07%
$ 22.05 million $ 9.38 million
Jun 17, 2019 $ 0.235
+3.60%
$ 23.47 million $ 4.87 million
Jun 16, 2019 $ 0.227
+0.26%
$ 22.66 million $ 1.44 million
Jun 15, 2019 $ 0.226
+6.58%
$ 22.6 million $ 20.97 million
Jun 14, 2019 $ 0.212
+2.13%
$ 21.2 million $ 3.32 million
Jun 13, 2019 $ 0.208
-6.20%
$ 20.76 million $ 1.66 million
Jun 12, 2019 $ 0.222
+0.45%
$ 22.18 million $ 2.63 million
Jun 11, 2019 $ 0.221
+3.04%
$ 22.11 million $ 4.5 million
Jun 10, 2019 $ 0.215
+8.08%
$ 21.46 million $ 1.54 million
Jun 9, 2019 $ 0.199
-8.35%
$ 19.86 million $ 1.41 million
Jun 8, 2019 $ 0.217
+1.08%
$ 21.67 million $ 1.92 million
Jun 7, 2019 $ 0.216
+11.29%
$ 21.57 million $ 1.98 million
Jun 6, 2019 $ 0.194
+1.42%
$ 19.38 million $ 464,941
Jun 5, 2019 $ 0.191
+2.92%
$ 19.11 million $ 268,243
Jun 4, 2019 $ 0.186
-9.51%
$ 18.57 million $ 669,759
Jun 3, 2019 $ 0.205
-7.26%
$ 20.5 million $ 553,534
Jun 2, 2019 $ 0.222
+4.11%
$ 22.16 million $ 981,377
Jun 1, 2019 $ 0.213
-4.20%
$ 21.27 million $ 1.04 million
May 31, 2019 $ 0.223
+8.23%
$ 22.32 million $ 1.68 million
May 30, 2019 $ 0.206
-9.32%
$ 20.62 million $ 1.99 million
May 29, 2019 $ 0.227
+0.63%
$ 22.74 million $ 1.53 million
May 28, 2019 $ 0.226
+2.73%
$ 22.6 million $ 3.15 million
May 27, 2019 $ 0.22
+4.83%
$ 22 million $ 1.75 million
May 26, 2019 $ 0.21
-3.01%
$ 21.04 million $ 1.9 million
May 25, 2019 $ 0.217
-0.32%
$ 21.73 million $ 1.16 million
May 24, 2019 $ 0.218
-11.22%
$ 21.76 million $ 1.45 million
May 23, 2019 $ 0.244
+10.21%
$ 24.42 million $ 2.05 million
May 22, 2019 $ 0.222
+2.74%
$ 22.23 million $ 3.82 million
May 21, 2019 $ 0.216
+4.29%
$ 21.63 million $ 2.27 million
May 20, 2019 $ 0.209
+4.52%
$ 20.92 million $ 1.61 million
May 19, 2019 $ 0.2
+1.38%
$ 20.02 million $ 1.28 million
May 18, 2019 $ 0.198
+4.68%
$ 19.78 million $ 844,559
May 17, 2019 $ 0.189
-5.49%
$ 18.9 million $ 775,958
May 16, 2019 $ 0.201
-12.19%
$ 20.06 million $ 1.99 million
May 15, 2019 $ 0.228
+27.86%
$ 22.77 million $ 4.28 million
May 14, 2019 $ 0.178
+9.10%
$ 17.82 million $ 835,131
May 13, 2019 $ 0.165
-1.70%
$ 16.51 million $ 589,529
May 12, 2019 $ 0.168
-0.87%
$ 16.79 million $ 416,235
May 11, 2019 $ 0.169
+1.86%
$ 16.91 million $ 964,611
May 10, 2019 $ 0.166
+10.05%
$ 16.6 million $ 884,733
May 9, 2019 $ 0.15
-14.51%
$ 15.03 million $ 542,221
May 8, 2019 $ 0.177
-0.20%
$ 17.66 million $ 354,839
May 7, 2019 $ 0.177
-7.13%
$ 17.73 million $ 768,613
May 6, 2019 $ 0.192
+8.18%
$ 19.16 million $ 2.69 million
May 5, 2019 $ 0.177
+2.00%
$ 17.68 million $ 544,913
May 4, 2019 $ 0.174
-3.69%
$ 17.4 million $ 625,824