OpenANX Historical Data

OAX Page 7
Download
Date Close Price change Market cap Trading volume
Dec 30 $0.0549
+7.62%
$5.49 million $1.71 million
Dec 23 $0.051
-1.39%
$5.1 million $1.87 million
Dec 16 $0.0517
-5.31%
$5.17 million $1.78 million
Dec 9 $0.0546
-12.90%
$5.46 million $1.15 million
Dec 2 $0.0627
+0.41%
$6.27 million $1.19 million
Nov 25 $0.0624
+20.04%
$6.24 million $1.53 million
Nov 18 $0.052
-26.63%
$5.2 million $1.24 million
Nov 11 $0.0709
-2.20%
$7.09 million $904,732
Nov 4 $0.0726
-7.12%
$7.26 million $1.07 million
Oct 28 $0.0781
+16.57%
$7.81 million $1.97 million
Oct 21 $0.0671
+1.33%
$6.71 million $1.76 million
Oct 14 $0.0662
-5.68%
$6.62 million $2.86 million
Oct 7 $0.0702
-8.42%
$7.02 million $2.53 million
Sep 30 $0.0768
+25.78%
$7.68 million $3.45 million
Sep 23 $0.0611
-23.05%
$6.11 million $1.41 million
Sep 16 $0.0794
+5.58%
$7.94 million $3.17 million
Sep 9 $0.0752
+8.54%
$7.52 million $2.24 million
Sep 2 $0.0693
-11.16%
$6.93 million $1.25 million
Aug 26 $0.0782
-1.77%
$7.82 million $6.09 million
Aug 19 $0.0795
+6.19%
$7.95 million $2.47 million
Aug 12 $0.0749
-6.31%
$-- $1.79 million
Aug 5 $0.08
-15.93%
$-- $3.8 million
Jul 29 $0.0951
-24.40%
$9.51 million $4.51 million
Jul 22 $0.126
+23.73%
$12.58 million $6.2 million
Jul 15 $0.102
-11.37%
$10.17 million $1.41 million
Jul 8 $0.115
-35.40%
$11.47 million $5.32 million
Jul 1 $0.178
+2.39%
$17.76 million $6.11 million
Jun 24 $0.173
-17.94%
$17.34 million $10.36 million
Jun 17 $0.211
-6.72%
$21.14 million $23.77 million
Jun 10 $0.227
+14.14%
$22.66 million $36.06 million
Jun 3 $0.199
-10.16%
$19.86 million $7.26 million
May 27 $0.222
+5.58%
$22.16 million $12.12 million
May 20 $0.21
+5.09%
$21.04 million $14.26 million
May 13 $0.2
+19.21%
$20.02 million $10.59 million
May 6 $0.168
-5.17%
$16.79 million $6.63 million
Apr 29 $0.177
-8.45%
$17.68 million $3.19 million
Apr 22 $0.193
-17.13%
$19.26 million $5.41 million
Apr 15 $0.232
-4.36%
$23.17 million $8.85 million
Apr 8 $0.243
+7.71%
$24.26 million $53.65 million
Apr 1 $0.225
+1.26%
$22.53 million $17.48 million
Mar 25 $0.222
+56.22%
$22.25 million $148.45 million
Mar 18 $0.142
-5.93%
$14.24 million $5.13 million
Mar 11 $0.151
+8.18%
$15.12 million $7.9 million
Mar 4 $0.14
+3.96%
$14 million $4.33 million
Feb 25 $0.135
+14.60%
$13.46 million $6.14 million
Feb 18 $0.117
-10.94%
$11.75 million $3.93 million
Feb 11 $0.132
-0.91%
$13.19 million $9.69 million
Feb 4 $0.133
+6.62%
$13.32 million $7.83 million
Jan 28 $0.125
-16.27%
$12.49 million $17.49 million
Jan 21 $0.149
-33.71%
$14.92 million $14.79 million