Register to chat with like-minded investors on our interactive forums.OXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.005298 | 0.000074 | 1.42% | 0.005344 | 0.005532 | 0.005134 | 759,423.00 |
| Jul 26 2024 | 0.005224 | 0.000567 | 12.18% | 0.004797 | 0.00579 | 0.004752 | 2,659,845.00 |
| Jul 25 2024 | 0.004657 | -0.000829 | -15.11% | 0.005495 | 0.005551 | 0.004464 | 2,935,820.00 |
| Jul 24 2024 | 0.005486 | -0.000864 | -13.61% | 0.006351 | 0.006565 | 0.005206 | 3,572,247.00 |
| Jul 23 2024 | 0.00635 | -0.00000200 | -0.03% | 0.006102 | 0.006705 | 0.005439 | 4,843,677.00 |
| Jul 22 2024 | 0.006352 | 0.000203 | 3.30% | 0.006162 | 0.007407 | 0.006001 | 9,021,598.00 |
| Jul 21 2024 | 0.006149 | 0.000454 | 7.97% | 0.005694 | 0.006631 | 0.005284 | 10,716,928.00 |
| Jul 20 2024 | 0.005695 | 0.001661 | 41.18% | 0.004036 | 0.006832 | 0.003891 | 15,101,465.00 |
| Jul 19 2024 | 0.004034 | 0.000279 | 7.43% | 0.003728 | 0.004219 | 0.003724 | 8,310,373.00 |
| Jul 18 2024 | 0.003755 | -0.00000600 | -0.16% | 0.003759 | 0.004046 | 0.003444 | 9,707,161.00 |
| Jul 17 2024 | 0.003761 | -0.000217 | -5.46% | 0.003998 | 0.004242 | 0.003631 | 8,550,745.00 |
| Jul 16 2024 | 0.003978 | -0.000562 | -12.38% | 0.004575 | 0.004584 | 0.00396 | 6,541,022.00 |
| Jul 15 2024 | 0.00454 | 0.000565 | 14.21% | 0.003957 | 0.00534 | 0.003856 | 9,738,207.00 |
| Jul 14 2024 | 0.003975 | 0.000272 | 7.35% | 0.003703 | 0.004186 | 0.003661 | 6,652,734.00 |
| Jul 13 2024 | 0.003703 | 0.000094 | 2.60% | 0.003626 | 0.004 | 0.003369 | 9,579,981.00 |
| Jul 12 2024 | 0.003609 | -0.000711 | -16.46% | 0.004201 | 0.00438 | 0.003221 | 12,660,461.00 |
| Jul 11 2024 | 0.00432 | -0.000364 | -7.77% | 0.00466 | 0.004978 | 0.00389 | 5,261,562.00 |
| Jul 10 2024 | 0.004684 | -0.000266 | -5.37% | 0.00491 | 0.00525 | 0.003678 | 2,400,841.00 |
| Jul 09 2024 | 0.00495 | -0.000182 | -3.55% | 0.005124 | 0.005623 | 0.004895 | 2,575,584.00 |
| Jul 08 2024 | 0.005132 | -0.000026 | -0.50% | 0.005149 | 0.005492 | 0.0049 | 3,314,904.00 |
| Jul 07 2024 | 0.005158 | -0.000666 | -11.44% | 0.005774 | 0.005802 | 0.00508 | 5,804,090.00 |
| Jul 06 2024 | 0.005824 | -0.000222 | -3.67% | 0.006046 | 0.006066 | 0.0055 | 3,599,037.00 |
| Jul 05 2024 | 0.006046 | -0.00046 | -7.07% | 0.006285 | 0.006414 | 0.00522 | 5,084,374.00 |
| Jul 04 2024 | 0.006506 | -0.00186 | -22.23% | 0.008255 | 0.008286 | 0.006261 | 6,531,463.00 |
| Jul 03 2024 | 0.008366 | 0.00029 | 3.59% | 0.00804 | 0.008944 | 0.007495 | 4,845,851.00 |
| Jul 02 2024 | 0.008076 | -0.000362 | -4.29% | 0.008469 | 0.008493 | 0.007771 | 9,432,424.00 |
| Jul 01 2024 | 0.008438 | 0.001738 | 25.94% | 0.006801 | 0.0088 | 0.006719 | 10,531,863.00 |
| Jun 30 2024 | 0.0067 | 0.000077 | 1.16% | 0.006624 | 0.006783 | 0.0066 | 2,991,757.00 |
| Jun 29 2024 | 0.006623 | -0.000132 | -1.95% | 0.006699 | 0.007129 | 0.006172 | 3,531,578.00 |
| Jun 28 2024 | 0.006755 | -0.000339 | -4.78% | 0.007054 | 0.007594 | 0.006638 | 3,751,243.00 |
| Jun 27 2024 | 0.007094 | -0.000129 | -1.79% | 0.007218 | 0.008109 | 0.006623 | 2,863,242.00 |
| Jun 26 2024 | 0.007223 | 0.000111 | 1.56% | 0.007186 | 0.007465 | 0.007014 | 2,453,687.00 |
| Jun 25 2024 | 0.007112 | -0.000669 | -8.60% | 0.007632 | 0.0088 | 0.006839 | 5,880,431.00 |
| Jun 24 2024 | 0.007781 | -0.000475 | -5.75% | 0.008275 | 0.008455 | 0.006755 | 3,546,329.00 |
| Jun 23 2024 | 0.008256 | -0.000534 | -6.08% | 0.008816 | 0.008924 | 0.008 | 2,279,885.00 |
| Jun 22 2024 | 0.00879 | 0.000091 | 1.05% | 0.008698 | 0.009142 | 0.008574 | 2,451,027.00 |
| Jun 21 2024 | 0.008699 | -0.000233 | -2.61% | 0.008841 | 0.009 | 0.008337 | 2,723,766.00 |
| Jun 20 2024 | 0.008932 | 0.000306 | 3.55% | 0.008587 | 0.00936 | 0.008138 | 5,154,895.00 |
| Jun 19 2024 | 0.008626 | 0.000027 | 0.31% | 0.008587 | 0.008869 | 0.008126 | 2,911,837.00 |
| Jun 18 2024 | 0.008599 | -0.000336 | -3.76% | 0.008936 | 0.009048 | 0.00755 | 6,633,923.00 |
| Jun 17 2024 | 0.008935 | -0.00034 | -3.67% | 0.009281 | 0.009299 | 0.008714 | 2,176,418.00 |
| Jun 16 2024 | 0.009275 | 0.000115 | 1.26% | 0.009157 | 0.009419 | 0.009064 | 1,981,392.00 |
| Jun 15 2024 | 0.00916 | 0.000469 | 5.40% | 0.008675 | 0.009287 | 0.008173 | 2,789,236.00 |
| Jun 14 2024 | 0.008691 | -0.000261 | -2.92% | 0.008929 | 0.009287 | 0.007897 | 3,428,187.00 |
| Jun 13 2024 | 0.008952 | -0.000357 | -3.83% | 0.009307 | 0.009776 | 0.008785 | 3,481,018.00 |
| Jun 12 2024 | 0.009309 | 0.000695 | 8.07% | 0.008611 | 0.010001 | 0.008456 | 2,745,320.00 |
| Jun 11 2024 | 0.008614 | -0.000637 | -6.89% | 0.009295 | 0.009802 | 0.008229 | 4,101,198.00 |
| Jun 10 2024 | 0.009251 | -0.000591 | -6.00% | 0.009859 | 0.010833 | 0.008936 | 3,759,984.00 |
| Jun 09 2024 | 0.009842 | 0.000274 | 2.86% | 0.009565 | 0.009992 | 0.0095 | 1,937,936.00 |
| Jun 08 2024 | 0.009568 | -0.000027 | -0.28% | 0.009577 | 0.009801 | 0.0095 | 2,274,563.00 |
| Jun 07 2024 | 0.009595 | -0.000317 | -3.20% | 0.009924 | 0.010322 | 0.009502 | 3,358,650.00 |
| Jun 06 2024 | 0.009912 | -0.000909 | -8.40% | 0.010512 | 0.010708 | 0.009835 | 3,081,009.00 |
| Jun 05 2024 | 0.010821 | -0.000089 | -0.82% | 0.010909 | 0.010986 | 0.010 | 4,723,770.00 |
| Jun 04 2024 | 0.01091 | -0.000442 | -3.89% | 0.011356 | 0.011441 | 0.010755 | 1,880,164.00 |
| Jun 03 2024 | 0.011352 | -0.000233 | -2.01% | 0.011606 | 0.012374 | 0.0113 | 3,843,481.00 |
| Jun 02 2024 | 0.011585 | 0.000259 | 2.29% | 0.011359 | 0.012 | 0.011276 | 3,412,762.00 |
| Jun 01 2024 | 0.011326 | 0.000131 | 1.17% | 0.011233 | 0.011843 | 0.011153 | 2,282,827.00 |
| May 31 2024 | 0.011195 | 0.000768 | 7.37% | 0.010288 | 0.011695 | 0.01019 | 3,418,268.00 |
| May 30 2024 | 0.010427 | -0.000027 | -0.26% | 0.010468 | 0.010589 | 0.009499 | 6,634,817.00 |
| May 29 2024 | 0.010454 | -0.000718 | -6.43% | 0.011133 | 0.011228 | 0.01043 | 3,032,840.00 |
| May 28 2024 | 0.011172 | -0.000086 | -0.76% | 0.011272 | 0.01155 | 0.010524 | 4,034,858.00 |
| May 27 2024 | 0.011258 | -0.000326 | -2.81% | 0.011428 | 0.012523 | 0.011 | 5,278,588.00 |
| May 26 2024 | 0.011584 | -0.000364 | -3.05% | 0.011896 | 0.012694 | 0.011401 | 3,547,639.00 |
| May 25 2024 | 0.011948 | 0.000356 | 3.07% | 0.011492 | 0.012919 | 0.011042 | 5,586,886.00 |
| May 24 2024 | 0.011592 | -0.000925 | -7.39% | 0.013695 | 0.013803 | 0.011363 | 4,985,433.00 |
| May 23 2024 | 0.012517 | -0.001333 | -9.62% | 0.013371 | 0.013796 | 0.011437 | 10,611,576.00 |
| May 22 2024 | 0.01385 | -0.001791 | -11.45% | 0.015632 | 0.015927 | 0.013362 | 4,519,766.00 |
| May 21 2024 | 0.015641 | -0.000237 | -1.49% | 0.0159 | 0.016531 | 0.014934 | 3,571,747.00 |
| May 20 2024 | 0.015878 | -0.000223 | -1.39% | 0.0161 | 0.016725 | 0.0156 | 8,821,734.00 |
| May 19 2024 | 0.016101 | -0.000118 | -0.73% | 0.016216 | 0.016639 | 0.015844 | 1,848,667.00 |
| May 18 2024 | 0.016219 | 0.000697 | 4.49% | 0.0157 | 0.016991 | 0.015615 | 2,624,698.00 |
| May 17 2024 | 0.015522 | -0.0005 | -3.12% | 0.016039 | 0.016758 | 0.015413 | 4,940,018.00 |
| May 16 2024 | 0.016022 | 0.00026 | 1.65% | 0.015794 | 0.0168 | 0.015794 | 6,401,267.00 |
| May 15 2024 | 0.015762 | -0.000018 | -0.11% | 0.015793 | 0.015959 | 0.014931 | 3,674,635.00 |
| May 14 2024 | 0.01578 | -0.000048 | -0.30% | 0.015827 | 0.01605 | 0.0153 | 4,179,763.00 |
| May 13 2024 | 0.015828 | 0.001093 | 7.42% | 0.014732 | 0.016103 | 0.0145 | 6,104,890.00 |
| May 12 2024 | 0.014735 | 0.000175 | 1.20% | 0.014541 | 0.015209 | 0.014511 | 3,249,908.00 |
| May 11 2024 | 0.01456 | 0.000685 | 4.94% | 0.013872 | 0.014751 | 0.013872 | 2,073,491.00 |
| May 10 2024 | 0.013875 | -0.000125 | -0.89% | 0.014 | 0.014538 | 0.013823 | 1,982,911.00 |
| May 09 2024 | 0.014 | 0.000637 | 4.77% | 0.013349 | 0.014 | 0.012475 | 7,266,820.00 |
| May 08 2024 | 0.013363 | 0.000021 | 0.16% | 0.013346 | 0.01393 | 0.013204 | 2,143,414.00 |
| May 07 2024 | 0.013342 | -0.000693 | -4.94% | 0.014081 | 0.01417 | 0.013186 | 3,626,708.00 |
| May 06 2024 | 0.014035 | -0.001222 | -8.01% | 0.015211 | 0.015549 | 0.013627 | 4,667,748.00 |
| May 05 2024 | 0.015257 | 0.000395 | 2.66% | 0.014902 | 0.015475 | 0.014358 | 2,207,926.00 |
| May 04 2024 | 0.014862 | -0.0012 | -7.47% | 0.016167 | 0.016248 | 0.014787 | 5,063,352.00 |
| May 03 2024 | 0.016062 | 0.001421 | 9.71% | 0.014642 | 0.0162 | 0.014556 | 7,330,167.00 |
| May 02 2024 | 0.014641 | 0.000616 | 4.39% | 0.013996 | 0.015 | 0.013249 | 3,605,546.00 |
| May 01 2024 | 0.014025 | -0.000322 | -2.24% | 0.01455 | 0.015139 | 0.013042 | 6,951,518.00 |
| Apr 30 2024 | 0.014347 | -0.000553 | -3.71% | 0.014845 | 0.0151 | 0.013983 | 5,384,033.00 |
| Apr 29 2024 | 0.0149 | -0.001898 | -11.30% | 0.016866 | 0.016924 | 0.013532 | 3,932,149.00 |
| Apr 28 2024 | 0.016798 | -0.000123 | -0.73% | 0.016863 | 0.016978 | 0.015895 | 4,946,812.00 |
| Apr 27 2024 | 0.016921 | 0.001309 | 8.38% | 0.01518 | 0.01773 | 0.014844 | 12,924,590.00 |
