OpenANX Historical Data

OAX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 29 $0.22
-13.24%
$5.51 million $5.01 million
Nov 22 $0.254
-1.40%
$6.35 million $10.03 million
Nov 15 $0.257
-11.67%
$6.43 million $1.87 million
Nov 8 $0.291
+2.66%
$7.28 million $3.8 million
Nov 1 $0.285
+5.54%
$7.12 million $7.27 million
Oct 25 $0.28
-4.23%
$7 million $4.02 million
Oct 18 $0.292
+3.91%
$7.31 million $13.53 million
Oct 11 $0.281
+40.56%
$7.02 million $4.59 million
Oct 4 $0.2
+6.85%
$4.99 million $2.62 million
Sep 27 $0.187
+18.86%
$4.67 million $2.93 million
Sep 20 $0.157
-17.83%
$3.93 million $1.9 million
Sep 13 $0.191
-6.21%
$4.79 million $4.96 million
Sep 6 $0.204
-9.84%
$5.1 million $5.87 million
Aug 30 $0.226
+18.39%
$5.66 million $8.3 million
Aug 23 $0.191
-7.58%
$4.78 million $3.46 million
Aug 16 $0.207
+6.81%
$5.18 million $4.02 million
Aug 9 $0.194
+7.51%
$4.85 million $3.34 million
Aug 2 $0.154
+21.86%
$3.86 million $4 million
Jul 26 $0.126
+6.71%
$3.16 million $2.24 million
Jul 19 $0.119
-1.59%
$2.96 million $2.59 million
Jul 12 $0.12
-1.12%
$3.01 million $2.71 million
Jul 5 $0.121
-4.46%
$3.04 million $2.57 million
Jun 28 $0.127
+10.91%
$3.18 million $1.77 million
Jun 21 $0.115
-20.87%
$2.87 million $1.61 million
Jun 14 $0.145
-4.58%
$3.62 million $1.9 million
Jun 7 $0.153
-21.01%
$3.81 million $3.95 million
May 31 $0.193
-14.64%
$4.83 million $4.04 million
May 24 $0.219
+23.94%
$5.49 million $28.08 million
May 17 $0.177
-34.20%
$4.43 million $6.21 million
May 10 $0.27
-31.78%
$6.76 million $5.06 million
May 3 $0.396
-6.43%
$9.91 million $5.74 million
Apr 26 $0.424
+48.65%
$10.59 million $10.53 million
Apr 19 $0.285
-34.01%
$7.13 million $12.01 million
Apr 12 $0.433
-16.21%
$10.82 million $8.29 million
Apr 5 $0.517
-8.89%
$12.93 million $13.19 million
Mar 29 $0.567
+25.84%
$14.19 million $8.26 million
Mar 22 $0.451
+16.87%
$11.27 million $10.03 million
Mar 15 $0.386
+15.82%
$9.65 million $18.09 million
Mar 8 $0.333
+31.36%
$8.34 million $14.32 million
Mar 1 $0.254
+19.48%
$6.35 million $7.37 million
Feb 22 $0.213
-32.54%
$5.32 million $15 million
Feb 15 $0.315
+24.79%
$7.88 million $25.34 million
Feb 8 $0.252
+44.89%
$6.31 million $32.9 million
Feb 1 $0.174
+28.36%
$4.36 million $23.84 million
Jan 25 $0.136
+2.72%
$3.4 million $7.66 million
Jan 18 $0.129
+1.03%
$3.23 million $6.61 million
Jan 11 $0.128
+0.74%
$3.2 million $4.52 million
Jan 4 $0.127
+29.12%
$3.17 million $8.17 million
Dec 28 $0.0983
+13.12%
$2.46 million $8.4 million
Dec 21 $0.0857
-5.92%
$2.14 million $6.87 million