OXTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.1092 | -0.00427 | -3.76% | 0.11456 | 0.11873 | 0.10851 | 11,491.00 |
Jun 01 2024 | 0.11347 | 0.00668 | 6.26% | 0.10687 | 0.11364 | 0.10591 | 17,949.00 |
May 31 2024 | 0.10679 | 0.00169 | 1.61% | 0.104 | 0.10786 | 0.10247 | 13,562.00 |
May 30 2024 | 0.1051 | 0.00 | 0.00% | 0.1051 | 0.1051 | 0.1051 | 0.00 |
May 29 2024 | 0.1051 | -0.00239 | -2.22% | 0.10783 | 0.1142 | 0.10503 | 24,197.00 |
May 28 2024 | 0.10749 | 0.00161 | 1.52% | 0.10567 | 0.11795 | 0.09353 | 5,228.00 |
May 27 2024 | 0.10588 | 0.00431 | 4.24% | 0.10154 | 0.10795 | 0.10153 | 50,404.00 |
May 26 2024 | 0.10157 | -0.00163 | -1.58% | 0.1033 | 0.10375 | 0.10104 | 4,207.00 |
May 25 2024 | 0.1032 | 0.00188 | 1.86% | 0.10126 | 0.10399 | 0.10119 | 10,875.00 |
May 24 2024 | 0.10132 | 0.00026 | 0.26% | 0.10095 | 0.10332 | 0.09752 | 11,814.00 |
May 23 2024 | 0.10106 | -0.00106 | -1.04% | 0.10236 | 0.10424 | 0.09659 | 17,760.00 |
May 22 2024 | 0.10212 | -0.00096 | -0.93% | 0.10319 | 0.10371 | 0.09998 | 10,969.00 |
May 21 2024 | 0.10308 | 0.0072 | 7.51% | 0.10215 | 0.10465 | 0.10131 | 9,066.00 |
May 20 2024 | 0.09588 | 0.00 | 0.00% | 0.09588 | 0.09588 | 0.09588 | 0.00 |
May 19 2024 | 0.09588 | -0.00425 | -4.24% | 0.09972 | 0.10212 | 0.09541 | 9,539.00 |
May 18 2024 | 0.10013 | 0.00125 | 1.26% | 0.09842 | 0.10111 | 0.09766 | 7,506.00 |
May 17 2024 | 0.09888 | 0.00303 | 3.16% | 0.09631 | 0.10014 | 0.09288 | 26,048.00 |
May 16 2024 | 0.09585 | -0.00308 | -3.11% | 0.09903 | 0.10122 | 0.09431 | 31,861.00 |
May 15 2024 | 0.09893 | 0.00651 | 7.04% | 0.09264 | 0.10174 | 0.09156 | 3,455.00 |
May 14 2024 | 0.09242 | -0.0029 | -3.04% | 0.09535 | 0.09654 | 0.09196 | 18,205.00 |
May 13 2024 | 0.09532 | 0.00052 | 0.55% | 0.09517 | 0.0978 | 0.09108 | 5,435.00 |
May 12 2024 | 0.0948 | -0.00226 | -2.33% | 0.09735 | 0.09804 | 0.09442 | 2,487.00 |
May 11 2024 | 0.09706 | -0.00142 | -1.44% | 0.0986 | 0.10076 | 0.09685 | 7,460.00 |
May 10 2024 | 0.09848 | -0.00581 | -5.57% | 0.10398 | 0.10503 | 0.09672 | 4,562.00 |
May 09 2024 | 0.10429 | 0.00253 | 2.49% | 0.10135 | 0.10526 | 0.10028 | 8,493.00 |
May 08 2024 | 0.10176 | 0.00 | 0.00% | 0.10176 | 0.10176 | 0.10176 | 0.00 |
May 07 2024 | 0.10176 | 0.00032 | 0.32% | 0.10151 | 0.10633 | 0.10048 | 22,115.00 |
May 06 2024 | 0.10144 | -0.00126 | -1.23% | 0.1027 | 0.10563 | 0.10086 | 7,110.00 |
May 05 2024 | 0.1027 | -0.00039 | -0.38% | 0.10297 | 0.1047 | 0.10019 | 7,278.00 |
May 04 2024 | 0.10309 | 0.0028 | 2.79% | 0.10039 | 0.10799 | 0.09944 | 13,725.00 |
May 03 2024 | 0.10029 | 0.00577 | 6.10% | 0.09575 | 0.10112 | 0.09525 | 25,784.00 |
May 02 2024 | 0.09452 | 0.00 | 0.00% | 0.09452 | 0.09452 | 0.09452 | 0.00 |
May 01 2024 | 0.09452 | -0.00143 | -1.49% | 0.09594 | 0.09685 | 0.0895 | 69,326.00 |
Apr 30 2024 | 0.09595 | -0.00752 | -7.27% | 0.10287 | 0.10443 | 0.09233 | 62,151.00 |
Apr 29 2024 | 0.10347 | 0.00032 | 0.31% | 0.10328 | 0.10483 | 0.09928 | 11,439.00 |
Apr 28 2024 | 0.10315 | -0.00438 | -4.07% | 0.10783 | 0.1106 | 0.10236 | 11,454.00 |
Apr 27 2024 | 0.10753 | 0.0007 | 0.66% | 0.10672 | 0.10985 | 0.1032 | 18,045.00 |
Apr 26 2024 | 0.10683 | -0.0037 | -3.35% | 0.11057 | 0.11061 | 0.10315 | 10,309.00 |
Apr 25 2024 | 0.11053 | -0.00457 | -3.97% | 0.1097 | 0.1127 | 0.10589 | 10,405.00 |
Apr 24 2024 | 0.1151 | 0.00 | 0.00% | 0.1151 | 0.1151 | 0.1151 | 0.00 |
Apr 23 2024 | 0.1151 | 0.00859 | 8.06% | 0.11544 | 0.11697 | 0.1127 | 12,271.00 |
Apr 22 2024 | 0.10651 | 0.00 | 0.00% | 0.10651 | 0.10651 | 0.10651 | 0.00 |
Apr 21 2024 | 0.10651 | 0.00 | 0.00% | 0.10651 | 0.10651 | 0.10651 | 0.00 |
Apr 20 2024 | 0.10651 | 0.00 | 0.00% | 0.10651 | 0.10651 | 0.10651 | 0.00 |
Apr 19 2024 | 0.10651 | -0.00082 | -0.76% | 0.10679 | 0.10923 | 0.10008 | 1,810.00 |
Apr 18 2024 | 0.10733 | 0.00093 | 0.87% | 0.10245 | 0.10746 | 0.0997 | 1,010.00 |
Apr 17 2024 | 0.1064 | 0.00 | 0.00% | 0.1064 | 0.1064 | 0.1064 | 0.00 |
Apr 16 2024 | 0.1064 | 0.00395 | 3.86% | 0.10375 | 0.10686 | 0.09986 | 118.00 |
Apr 15 2024 | 0.10245 | 0.00073 | 0.72% | 0.1082 | 0.11628 | 0.10196 | 64.00 |
Apr 14 2024 | 0.10172 | 0.00 | 0.00% | 0.10172 | 0.10172 | 0.10172 | 0.00 |
Apr 13 2024 | 0.10172 | -0.03354 | -24.80% | 0.11271 | 0.11424 | 0.08978 | 23,173.00 |
Apr 12 2024 | 0.13526 | 0.00 | 0.00% | 0.13526 | 0.13526 | 0.13526 | 0.00 |
Apr 11 2024 | 0.13526 | -0.00592 | -4.19% | 0.14261 | 0.14261 | 0.13472 | 357.00 |
Apr 10 2024 | 0.14118 | -0.005 | -3.42% | 0.14474 | 0.14489 | 0.1398 | 38.00 |
Apr 09 2024 | 0.14618 | -0.00275 | -1.85% | 0.14797 | 0.14822 | 0.14289 | 726.00 |
Apr 08 2024 | 0.14893 | 0.01027 | 7.41% | 0.13858 | 0.14895 | 0.13857 | 21.00 |
Apr 07 2024 | 0.13866 | 0.0009 | 0.65% | 0.13622 | 0.13997 | 0.13609 | 6,876.00 |
Apr 06 2024 | 0.13776 | 0.00115 | 0.84% | 0.1352 | 0.13776 | 0.13509 | 7.00 |
Apr 05 2024 | 0.13661 | 0.00 | 0.00% | 0.13661 | 0.13661 | 0.13661 | 0.00 |
Apr 04 2024 | 0.13661 | 0.00067 | 0.49% | 0.1333 | 0.13942 | 0.1333 | 44.00 |
Apr 03 2024 | 0.13594 | 0.0047 | 3.58% | 0.13395 | 0.13648 | 0.13368 | 18.00 |
Apr 02 2024 | 0.13124 | -0.02193 | -14.32% | 0.1446 | 0.14476 | 0.13082 | 23.00 |
Apr 01 2024 | 0.15317 | 0.00 | 0.00% | 0.15317 | 0.15317 | 0.15317 | 0.00 |
Mar 31 2024 | 0.15317 | 0.00 | 0.00% | 0.15317 | 0.15317 | 0.15317 | 0.00 |
Mar 30 2024 | 0.15317 | 0.00024 | 0.16% | 0.15258 | 0.15334 | 0.15167 | 19.00 |
Mar 29 2024 | 0.15293 | -0.00014 | -0.09% | 0.15282 | 0.15529 | 0.15221 | 49.00 |
Mar 28 2024 | 0.15307 | 0.00 | 0.00% | 0.15307 | 0.15307 | 0.15307 | 0.00 |
Mar 27 2024 | 0.15307 | -0.00301 | -1.93% | 0.15726 | 0.15756 | 0.15273 | 26.00 |
Mar 26 2024 | 0.15608 | 0.00514 | 3.41% | 0.15784 | 0.15841 | 0.15605 | 22.00 |
Mar 25 2024 | 0.15094 | 0.00712 | 4.95% | 0.14312 | 0.1516 | 0.14289 | 21.00 |
Mar 24 2024 | 0.14382 | 0.00411 | 2.94% | 0.13818 | 0.14382 | 0.13818 | 26.00 |
Mar 23 2024 | 0.13971 | -0.00941 | -6.31% | 0.14025 | 0.14088 | 0.13941 | 35.00 |
Mar 22 2024 | 0.14912 | 0.00454 | 3.14% | 0.14673 | 0.14916 | 0.1467 | 13.00 |
Mar 21 2024 | 0.14458 | 0.00657 | 4.76% | 0.14027 | 0.14502 | 0.14015 | 18.00 |
Mar 20 2024 | 0.13801 | 0.00595 | 4.51% | 0.12414 | 0.13801 | 0.12248 | 49.00 |
Mar 19 2024 | 0.13206 | -0.00926 | -6.55% | 0.14053 | 0.14066 | 0.12694 | 25.00 |
Mar 18 2024 | 0.14132 | -0.00373 | -2.57% | 0.1494 | 0.14953 | 0.13707 | 40.00 |
Mar 17 2024 | 0.14505 | -0.01328 | -8.39% | 0.14431 | 0.14507 | 0.14408 | 12.00 |
Mar 16 2024 | 0.15833 | 0.00772 | 5.13% | 0.15722 | 0.15859 | 0.15722 | 6.00 |
Mar 15 2024 | 0.15061 | -0.01604 | -9.62% | 0.1679 | 0.16795 | 0.14637 | 17.00 |
Mar 14 2024 | 0.16665 | -0.01012 | -5.72% | 0.17042 | 0.17062 | 0.16212 | 48.00 |
Mar 13 2024 | 0.17677 | 0.00871 | 5.18% | 0.16689 | 0.17682 | 0.16689 | 9.00 |
Mar 12 2024 | 0.16806 | 0.00605 | 3.73% | 0.1648 | 0.16829 | 0.16468 | 26.00 |
Mar 11 2024 | 0.16201 | 0.00591 | 3.79% | 0.16021 | 0.16539 | 0.15995 | 20.00 |
Mar 10 2024 | 0.1561 | 0.00416 | 2.74% | 0.15738 | 0.15762 | 0.15609 | 964.00 |
Mar 09 2024 | 0.15194 | 0.00 | 0.00% | 0.15194 | 0.15194 | 0.15194 | 0.00 |
Mar 08 2024 | 0.15194 | 0.00208 | 1.39% | 0.1504 | 0.15194 | 0.15034 | 26.00 |
Mar 07 2024 | 0.14986 | 0.00551 | 3.82% | 0.1441 | 0.14988 | 0.14256 | 79.00 |
Mar 06 2024 | 0.14435 | -0.00354 | -2.39% | 0.13743 | 0.14533 | 0.13742 | 39.00 |
Mar 05 2024 | 0.14789 | 0.00531 | 3.72% | 0.14779 | 0.14803 | 0.14779 | 4.00 |