OpenANX Historical Data

OAX Page 6
Download
Date Close Price change Market cap Trading volume
Dec 14 $0.0894
+32.38%
$2.23 million $12.8 million
Dec 7 $0.0689
-7.28%
$1.72 million $1.42 million
Nov 30 $0.0739
+2.43%
$1.85 million $1.63 million
Nov 23 $0.0721
+5.95%
$1.8 million $4 million
Nov 16 $0.0681
+5.63%
$1.7 million $3.52 million
Nov 9 $0.0645
+2.63%
$1.61 million $4.34 million
Nov 2 $0.0628
+14.01%
$1.57 million $4.13 million
Oct 26 $0.0551
-8.23%
$1.38 million $3.49 million
Oct 19 $0.06
-11.99%
$1.5 million $7.97 million
Oct 12 $0.0682
+7.91%
$1.71 million $8.37 million
Oct 5 $0.0632
-3.58%
$1.58 million $2.2 million
Sep 28 $0.0656
-16.79%
$1.64 million $1.19 million
Sep 21 $0.0788
-13.66%
$1.97 million $2.28 million
Sep 14 $0.0912
-7.43%
$2.28 million $4.48 million
Sep 7 $0.0985
-2.54%
$2.46 million $9.48 million
Aug 31 $0.101
-46.91%
$2.53 million $13.5 million
Aug 24 $0.19
+27.25%
$4.76 million $38.1 million
Aug 17 $0.15
-25.23%
$3.74 million $14.38 million
Aug 10 $0.2
+16.51%
$5 million $24.45 million
Aug 3 $0.172
+35.76%
$4.29 million $35 million
Jul 27 $0.126
+35.10%
$3.16 million $34.81 million
Jul 20 $0.0935
+52.63%
$2.34 million $12.21 million
Jul 13 $0.0613
+1.08%
$1.53 million $3.43 million
Jul 6 $0.0606
+3.10%
$1.52 million $2.17 million
Jun 29 $0.0588
+24.44%
$1.47 million $5.06 million
Jun 22 $0.0472
-0.97%
$1.18 million $3.21 million
Jun 15 $0.0477
+6.06%
$1.19 million $988,723
Jun 8 $0.045
-7.18%
$1.12 million $1.86 million
Jun 1 $0.0484
+14.07%
$1.21 million $3.32 million
May 25 $0.0425
+13.03%
$1.06 million $2.84 million
May 18 $0.0376
+11.29%
$939,872 $619,158
May 11 $0.0338
+1.64%
$844,479 $410,289
May 4 $0.0332
-12.11%
$830,992 $704,504
Apr 27 $0.0378
+5.21%
$3.78 million $955,237
Apr 20 $0.0359
+4.19%
$3.59 million $724,711
Apr 13 $0.0345
+8.20%
$3.45 million $2.47 million
Apr 6 $0.0319
-1.58%
$3.19 million $432,680
Mar 30 $0.0324
+16.03%
$3.24 million $1.11 million
Mar 23 $0.028
-0.67%
$2.8 million $2.89 million
Mar 16 $0.0282
+15.64%
$2.82 million $2.16 million
Mar 9 $0.0244
-42.13%
$2.44 million $1.02 million
Mar 2 $0.0421
-8.63%
$4.21 million $532,402
Feb 24 $0.0461
-22.30%
$4.61 million $1.14 million
Feb 17 $0.0593
-17.76%
$5.93 million $1.39 million
Feb 10 $0.0722
+21.55%
$7.22 million $4.47 million
Feb 3 $0.0594
+23.28%
$5.94 million $4.21 million
Jan 27 $0.0482
+1.26%
$4.82 million $1.76 million
Jan 20 $0.0476
-2.84%
$4.76 million $1.51 million
Jan 13 $0.049
-20.77%
$4.9 million $1.71 million
Jan 6 $0.0618
+12.58%
$6.18 million $2.64 million