OpenANX Historical Data

OAX Page 48
Download
Date Close Price change Market cap Trading volume
Mar 14, 2019 $ 0.154
+3.95%
$ 15.42 million $ 1.38 million
Mar 13, 2019 $ 0.148
+3.20%
$ 14.83 million $ 2.26 million
Mar 12, 2019 $ 0.144
+8.89%
$ 14.38 million $ 2.72 million
Mar 11, 2019 $ 0.132
-5.53%
$ 13.2 million $ 472,376
Mar 10, 2019 $ 0.14
+0.50%
$ 14 million $ 515,802
Mar 9, 2019 $ 0.139
-2.03%
$ 13.93 million $ 738,992
Mar 8, 2019 $ 0.142
+4.83%
$ 14.22 million $ 846,504
Mar 7, 2019 $ 0.136
+1.55%
$ 13.56 million $ 484,860
Mar 6, 2019 $ 0.134
+1.23%
$ 13.35 million $ 681,031
Mar 5, 2019 $ 0.132
+7.13%
$ 13.19 million $ 495,580
Mar 4, 2019 $ 0.123
-8.53%
$ 12.32 million $ 568,414
Mar 3, 2019 $ 0.135
+1.29%
$ 13.46 million $ 1.84 million
Mar 2, 2019 $ 0.133
+3.12%
$ 13.29 million $ 473,233
Mar 1, 2019 $ 0.129
+5.68%
$ 12.89 million $ 522,648
Feb 28, 2019 $ 0.122
-1.91%
$ 12.2 million $ 387,973
Feb 27, 2019 $ 0.124
-4.58%
$ 12.44 million $ 446,576
Feb 26, 2019 $ 0.13
+2.81%
$ 13.04 million $ 801,671
Feb 25, 2019 $ 0.127
+7.94%
$ 12.68 million $ 1.67 million
Feb 24, 2019 $ 0.117
-11.54%
$ 11.75 million $ 395,731
Feb 23, 2019 $ 0.133
-1.22%
$ 13.28 million $ 325,768
Feb 22, 2019 $ 0.134
+2.93%
$ 13.45 million $ 333,753
Feb 21, 2019 $ 0.131
-5.88%
$ 13.07 million $ 981,777
Feb 20, 2019 $ 0.139
+2.88%
$ 13.88 million $ 403,437
Feb 19, 2019 $ 0.135
+0.67%
$ 13.5 million $ 717,298
Feb 18, 2019 $ 0.134
+1.69%
$ 13.41 million $ 772,618
Feb 17, 2019 $ 0.132
+3.13%
$ 13.19 million $ 693,784
Feb 16, 2019 $ 0.128
-0.96%
$ 12.79 million $ 339,149
Feb 15, 2019 $ 0.129
-1.66%
$ 12.92 million $ 2.11 million
Feb 14, 2019 $ 0.131
-0.25%
$ 13.14 million $ 1.26 million
Feb 13, 2019 $ 0.132
+1.24%
$ 13.17 million $ 1.89 million
Feb 12, 2019 $ 0.13
-1.53%
$ 13.01 million $ 2.13 million
Feb 11, 2019 $ 0.132
-0.75%
$ 13.21 million $ 1.26 million
Feb 10, 2019 $ 0.133
+5.46%
$ 13.32 million $ 781,662
Feb 9, 2019 $ 0.126
+2.17%
$ 12.63 million $ 811,618
Feb 8, 2019 $ 0.124
+5.77%
$ 12.37 million $ 754,601
Feb 7, 2019 $ 0.117
+4.18%
$ 11.7 million $ 865,867
Feb 6, 2019 $ 0.112
-6.30%
$ 11.23 million $ 990,212
Feb 5, 2019 $ 0.12
-3.52%
$ 11.99 million $ 1.6 million
Feb 4, 2019 $ 0.124
-0.55%
$ 12.43 million $ 2.03 million
Feb 3, 2019 $ 0.125
-6.48%
$ 12.49 million $ 2.14 million
Feb 2, 2019 $ 0.133
+4.57%
$ 13.35 million $ 2.8 million
Feb 1, 2019 $ 0.128
+5.66%
$ 12.77 million $ 1.78 million
Jan 31, 2019 $ 0.121
-11.52%
$ 12.08 million $ 1.58 million
Jan 30, 2019 $ 0.137
+6.14%
$ 13.66 million $ 3.49 million
Jan 29, 2019 $ 0.129
-5.51%
$ 12.87 million $ 3.7 million
Jan 28, 2019 $ 0.136
-8.72%
$ 13.62 million $ 2 million
Jan 27, 2019 $ 0.149
-1.23%
$ 14.92 million $ 2.04 million
Jan 26, 2019 $ 0.151
-5.21%
$ 15.11 million $ 817,508
Jan 25, 2019 $ 0.159
-1.13%
$ 15.94 million $ 1.65 million
Jan 24, 2019 $ 0.161
+2.74%
$ 16.13 million $ 1.83 million