OpenANX Historical Data

OAX Page 5
Download
Date Close Price change Market cap Trading volume
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
Dec 14 $ 0.0894
+32.38%
$ 2.23 million $ 12.8 million