OpenANX Historical Data

OAX Page 6
Download
Date Close Price change Market cap Trading volume
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
Dec 30 $ 0.0549
+7.62%
$ 5.49 million $ 1.71 million