OpenANX Historical Data

OAX Page 8
Download
Date Close Price change Market cap Trading volume
Sep 9, 2024 $ 0.142
+4.52%
$ 3.55 million $ 8.66 million
Sep 8, 2024 $ 0.136
+2.06%
$ 3.39 million $ 545,663
Sep 7, 2024 $ 0.133
+1.72%
$ 3.33 million $ 603,116
Sep 6, 2024 $ 0.131
-4.86%
$ 3.27 million $ 1.35 million
Sep 5, 2024 $ 0.137
-2.58%
$ 3.43 million $ 629,817
Sep 4, 2024 $ 0.141
+3.22%
$ 3.53 million $ 799,034
Sep 3, 2024 $ 0.137
-5.04%
$ 3.42 million $ 1.2 million
Sep 2, 2024 $ 0.144
+4.82%
$ 3.6 million $ 878,276
Sep 1, 2024 $ 0.137
-2.92%
$ 3.43 million $ 1.67 million
Aug 31, 2024 $ 0.142
-2.65%
$ 3.54 million $ 562,183
Aug 30, 2024 $ 0.145
+1.15%
$ 3.64 million $ 470,231
Aug 29, 2024 $ 0.144
+1.21%
$ 3.6 million $ 478,791
Aug 28, 2024 $ 0.142
+0.51%
$ 3.55 million $ 997,011
Aug 27, 2024 $ 0.141
-7.35%
$ 3.54 million $ 703,040
Aug 26, 2024 $ 0.153
-6.68%
$ 3.82 million $ 1.61 million
Aug 25, 2024 $ 0.164
-2.63%
$ 4.09 million $ 640,133
Aug 24, 2024 $ 0.168
+0.69%
$ 4.2 million $ 805,614
Aug 23, 2024 $ 0.167
+6.96%
$ 4.17 million $ 1.62 million
Aug 22, 2024 $ 0.156
+2.53%
$ 3.9 million $ 1.03 million
Aug 21, 2024 $ 0.152
+3.62%
$ 3.8 million $ 1.52 million
Aug 20, 2024 $ 0.147
+2.70%
$ 3.66 million $ 1.37 million
Aug 19, 2024 $ 0.143
+3.73%
$ 3.57 million $ 1.1 million
Aug 18, 2024 $ 0.137
+1.76%
$ 3.44 million $ 822,730
Aug 17, 2024 $ 0.135
+2.59%
$ 3.37 million $ 460,044
Aug 16, 2024 $ 0.131
+1.59%
$ 3.28 million $ 536,177
Aug 15, 2024 $ 0.129
-2.82%
$ 3.23 million $ 628,044
Aug 14, 2024 $ 0.133
-1.21%
$ 3.33 million $ 654,441
Aug 13, 2024 $ 0.135
+0.18%
$ 3.37 million $ 600,801
Aug 12, 2024 $ 0.134
+2.43%
$ 3.36 million $ 1.4 million
Aug 11, 2024 $ 0.131
-8.45%
$ 3.28 million $ 5.97 million
Aug 10, 2024 $ 0.143
+1.07%
$ 3.58 million $ 747,695
Aug 9, 2024 $ 0.142
-0.11%
$ 3.54 million $ 993,948
Aug 8, 2024 $ 0.142
+8.97%
$ 3.55 million $ 1.33 million
Aug 7, 2024 $ 0.13
-0.99%
$ 3.25 million $ 1.67 million
Aug 6, 2024 $ 0.131
+4.46%
$ 3.28 million $ 841,726
Aug 5, 2024 $ 0.126
-5.89%
$ 3.14 million $ 1.82 million
Aug 4, 2024 $ 0.134
-2.10%
$ 3.34 million $ 988,887
Aug 3, 2024 $ 0.136
-4.07%
$ 3.41 million $ 892,911
Aug 2, 2024 $ 0.142
-7.09%
$ 3.55 million $ 1.12 million
Aug 1, 2024 $ 0.153
-2.06%
$ 3.82 million $ 922,865
Jul 31, 2024 $ 0.156
-1.81%
$ 3.9 million $ 605,190
Jul 30, 2024 $ 0.159
-4.06%
$ 3.97 million $ 963,564
Jul 29, 2024 $ 0.166
-0.47%
$ 4.14 million $ 2.1 million
Jul 28, 2024 $ 0.166
+0.85%
$ 4.16 million $ 5.04 million
Jul 27, 2024 $ 0.165
-2.81%
$ 4.13 million $ 926,329
Jul 26, 2024 $ 0.17
+3.33%
$ 4.25 million $ 3.53 million
Jul 25, 2024 $ 0.164
+4.06%
$ 4.11 million $ 4.9 million
Jul 24, 2024 $ 0.158
-4.89%
$ 3.95 million $ 655,259
Jul 23, 2024 $ 0.166
-2.78%
$ 4.15 million $ 916,087
Jul 22, 2024 $ 0.171
-3.18%
$ 4.27 million $ 235.49 million