OpenANX Historical Data

OAX Page 47
Download
Date Close Price change Market cap Trading volume
May 3, 2019 $ 0.181
-4.34%
$ 18.06 million $ 445,801
May 2, 2019 $ 0.187
-1.25%
$ 18.75 million $ 394,238
May 1, 2019 $ 0.19
+0.91%
$ 18.99 million $ 437,451
Apr 30, 2019 $ 0.188
+5.49%
$ 18.81 million $ 380,147
Apr 29, 2019 $ 0.178
-7.63%
$ 17.84 million $ 362,875
Apr 28, 2019 $ 0.193
-0.67%
$ 19.26 million $ 518,872
Apr 27, 2019 $ 0.194
+2.84%
$ 19.39 million $ 606,104
Apr 26, 2019 $ 0.189
+1.54%
$ 18.86 million $ 642,943
Apr 25, 2019 $ 0.186
-7.81%
$ 18.57 million $ 1.05 million
Apr 24, 2019 $ 0.202
-7.48%
$ 20.19 million $ 804,080
Apr 23, 2019 $ 0.218
-3.79%
$ 21.82 million $ 1.26 million
Apr 22, 2019 $ 0.227
-2.20%
$ 22.73 million $ 539,444
Apr 21, 2019 $ 0.232
-7.09%
$ 23.17 million $ 737,785
Apr 20, 2019 $ 0.248
+6.48%
$ 24.78 million $ 2.53 million
Apr 19, 2019 $ 0.232
+1.32%
$ 23.25 million $ 1.12 million
Apr 18, 2019 $ 0.229
-1.78%
$ 22.87 million $ 900,621
Apr 17, 2019 $ 0.233
-2.44%
$ 23.29 million $ 837,735
Apr 16, 2019 $ 0.238
+0.87%
$ 23.77 million $ 1.33 million
Apr 15, 2019 $ 0.236
-2.48%
$ 23.63 million $ 1.38 million
Apr 14, 2019 $ 0.243
+2.20%
$ 24.26 million $ 1.8 million
Apr 13, 2019 $ 0.237
-2.58%
$ 23.74 million $ 3.02 million
Apr 12, 2019 $ 0.245
-7.74%
$ 24.55 million $ 10.58 million
Apr 11, 2019 $ 0.261
+6.86%
$ 26.15 million $ 8.31 million
Apr 10, 2019 $ 0.245
-11.89%
$ 24.48 million $ 12.76 million
Apr 9, 2019 $ 0.281
+28.37%
$ 28.05 million $ 16.02 million
Apr 8, 2019 $ 0.219
-2.98%
$ 21.85 million $ 1.16 million
Apr 7, 2019 $ 0.225
+3.61%
$ 22.53 million $ 743,022
Apr 6, 2019 $ 0.217
-3.78%
$ 21.73 million $ 844,540
Apr 5, 2019 $ 0.227
+4.27%
$ 22.71 million $ 2.22 million
Apr 4, 2019 $ 0.218
+0.62%
$ 21.85 million $ 2.23 million
Apr 3, 2019 $ 0.217
-8.17%
$ 21.71 million $ 2.14 million
Apr 2, 2019 $ 0.235
+0.86%
$ 23.54 million $ 3.22 million
Apr 1, 2019 $ 0.234
+5.04%
$ 23.37 million $ 6.08 million
Mar 31, 2019 $ 0.222
-8.95%
$ 22.25 million $ 1.68 million
Mar 30, 2019 $ 0.244
-4.67%
$ 24.37 million $ 1.75 million
Mar 29, 2019 $ 0.257
+3.62%
$ 25.7 million $ 7.32 million
Mar 28, 2019 $ 0.248
-11.53%
$ 24.78 million $ 8.96 million
Mar 27, 2019 $ 0.282
-26.02%
$ 28.16 million $ 45.81 million
Mar 26, 2019 $ 0.385
+179.52%
$ 38.48 million $ 81.35 million
Mar 25, 2019 $ 0.138
-3.40%
$ 13.76 million $ 1.58 million
Mar 24, 2019 $ 0.142
-3.20%
$ 14.24 million $ 271,346
Mar 23, 2019 $ 0.147
+1.75%
$ 14.71 million $ 377,478
Mar 22, 2019 $ 0.145
-0.84%
$ 14.46 million $ 423,935
Mar 21, 2019 $ 0.145
-7.94%
$ 14.52 million $ 1.1 million
Mar 20, 2019 $ 0.158
-2.50%
$ 15.77 million $ 490,089
Mar 19, 2019 $ 0.162
+1.85%
$ 16.17 million $ 862,488
Mar 18, 2019 $ 0.159
+5.01%
$ 15.89 million $ 1.61 million
Mar 17, 2019 $ 0.151
-1.51%
$ 15.12 million $ 126,753
Mar 16, 2019 $ 0.154
+0.69%
$ 15.35 million $ 459,638
Mar 15, 2019 $ 0.152
-1.13%
$ 15.25 million $ 480,056