OXTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.08766 | -0.00275 | -3.04% | 0.09125 | 0.09125 | 0.08679 | 32,202.00 |
Jun 12 2024 | 0.09041 | 0.00062 | 0.69% | 0.08902 | 0.09253 | 0.08754 | 41,888.00 |
Jun 11 2024 | 0.08979 | 0.00018 | 0.20% | 0.09042 | 0.09154 | 0.08776 | 84,693.00 |
Jun 10 2024 | 0.08961 | -0.00411 | -4.39% | 0.09341 | 0.09396 | 0.08961 | 238,032.00 |
Jun 09 2024 | 0.09372 | -0.00072 | -0.76% | 0.09405 | 0.09488 | 0.09296 | 84,629.00 |
Jun 08 2024 | 0.09444 | -0.00682 | -6.74% | 0.10196 | 0.10199 | 0.0917 | 240,957.00 |
Jun 07 2024 | 0.10126 | -0.00863 | -7.85% | 0.10937 | 0.11023 | 0.0967 | 225,644.00 |
Jun 06 2024 | 0.10989 | -0.00196 | -1.75% | 0.11225 | 0.11314 | 0.10937 | 73,594.00 |
Jun 05 2024 | 0.11185 | 0.00282 | 2.59% | 0.10926 | 0.11255 | 0.10824 | 181,299.00 |
Jun 04 2024 | 0.10903 | 0.00089 | 0.82% | 0.10844 | 0.11206 | 0.10613 | 236,274.00 |
Jun 03 2024 | 0.10814 | -0.00094 | -0.86% | 0.10948 | 0.11209 | 0.10812 | 59,299.00 |
Jun 02 2024 | 0.10908 | -0.00422 | -3.72% | 0.11421 | 0.11804 | 0.10903 | 229,288.00 |
Jun 01 2024 | 0.1133 | 0.00623 | 5.82% | 0.10681 | 0.1133 | 0.10681 | 86,662.00 |
May 31 2024 | 0.10707 | 0.00349 | 3.37% | 0.1041 | 0.10733 | 0.10396 | 156,915.00 |
May 30 2024 | 0.10358 | -0.00205 | -1.94% | 0.10561 | 0.1109 | 0.10358 | 347,515.00 |
May 29 2024 | 0.10563 | -0.00166 | -1.55% | 0.10751 | 0.11402 | 0.10563 | 384,836.00 |
May 28 2024 | 0.10729 | 0.00173 | 1.64% | 0.10539 | 0.10729 | 0.1031 | 21,477.00 |
May 27 2024 | 0.10556 | 0.00395 | 3.89% | 0.10253 | 0.10753 | 0.10253 | 234,435.00 |
May 26 2024 | 0.10161 | -0.00144 | -1.40% | 0.10308 | 0.10321 | 0.10137 | 39,306.00 |
May 25 2024 | 0.10305 | 0.00179 | 1.77% | 0.10249 | 0.10368 | 0.10249 | 55,024.00 |
May 24 2024 | 0.10126 | 0.00045 | 0.45% | 0.10075 | 0.10317 | 0.09789 | 115,354.00 |
May 23 2024 | 0.10081 | -0.00134 | -1.31% | 0.10249 | 0.10363 | 0.09727 | 162,031.00 |
May 22 2024 | 0.10215 | -0.00094 | -0.91% | 0.10262 | 0.10275 | 0.10032 | 24,831.00 |
May 21 2024 | 0.10309 | 0.00055 | 0.54% | 0.10275 | 0.10433 | 0.1019 | 75,691.00 |
May 20 2024 | 0.10254 | 0.0067 | 6.99% | 0.09583 | 0.10275 | 0.09401 | 427,563.00 |
May 19 2024 | 0.09584 | -0.00434 | -4.33% | 0.10011 | 0.10184 | 0.09583 | 80,295.00 |
May 18 2024 | 0.10018 | 0.00135 | 1.37% | 0.09823 | 0.1007 | 0.09818 | 53,587.00 |
May 17 2024 | 0.09883 | 0.00423 | 4.47% | 0.09424 | 0.09979 | 0.09295 | 179,011.00 |
May 16 2024 | 0.0946 | -0.00405 | -4.11% | 0.09898 | 0.101 | 0.09435 | 58,119.00 |
May 15 2024 | 0.09865 | 0.00633 | 6.86% | 0.0935 | 0.09974 | 0.09196 | 82,014.00 |
May 14 2024 | 0.09232 | -0.00312 | -3.27% | 0.09541 | 0.0958 | 0.09232 | 105,373.00 |
May 13 2024 | 0.09544 | 0.00072 | 0.76% | 0.09512 | 0.09684 | 0.09132 | 127,626.00 |
May 12 2024 | 0.09472 | -0.00276 | -2.83% | 0.09719 | 0.09719 | 0.09472 | 44,969.00 |
May 11 2024 | 0.09748 | -0.00007 | -0.07% | 0.0989 | 0.10027 | 0.0973 | 13,631.00 |
May 10 2024 | 0.09755 | -0.00768 | -7.30% | 0.10501 | 0.10501 | 0.09696 | 54,553.00 |
May 09 2024 | 0.10523 | 0.00452 | 4.49% | 0.10203 | 0.10523 | 0.10092 | 47,412.00 |
May 08 2024 | 0.10071 | -0.00104 | -1.02% | 0.10171 | 0.10415 | 0.09982 | 57,200.00 |
May 07 2024 | 0.10175 | -0.0009 | -0.88% | 0.10092 | 0.10596 | 0.10092 | 129,250.00 |
May 06 2024 | 0.10265 | 0.00045 | 0.44% | 0.10286 | 0.10551 | 0.10096 | 176,793.00 |
May 05 2024 | 0.1022 | -0.00092 | -0.89% | 0.10268 | 0.1034 | 0.10065 | 102,717.00 |
May 04 2024 | 0.10312 | 0.00265 | 2.64% | 0.10103 | 0.10797 | 0.09985 | 405,893.00 |
May 03 2024 | 0.10047 | 0.00336 | 3.46% | 0.09718 | 0.10069 | 0.09563 | 172,222.00 |
May 02 2024 | 0.09711 | 0.00207 | 2.18% | 0.0946 | 0.09711 | 0.09213 | 142,133.00 |
May 01 2024 | 0.09504 | -0.00166 | -1.72% | 0.09585 | 0.09623 | 0.090 | 226,958.00 |
Apr 30 2024 | 0.0967 | -0.0063 | -6.12% | 0.1041 | 0.1041 | 0.09362 | 20,699.00 |
Apr 29 2024 | 0.103 | 0.00052 | 0.51% | 0.10334 | 0.10434 | 0.0993 | 75,628.00 |
Apr 28 2024 | 0.10248 | -0.00546 | -5.06% | 0.10802 | 0.10927 | 0.10248 | 259,083.00 |
Apr 27 2024 | 0.10794 | 0.00184 | 1.73% | 0.10568 | 0.10936 | 0.1039 | 137,092.00 |
Apr 26 2024 | 0.1061 | -0.00557 | -4.99% | 0.10909 | 0.10909 | 0.10407 | 108,671.00 |
Apr 25 2024 | 0.11167 | 0.00223 | 2.04% | 0.11058 | 0.1117 | 0.10608 | 125,518.00 |
Apr 24 2024 | 0.10944 | -0.00595 | -5.16% | 0.11539 | 0.11786 | 0.10922 | 620,001.00 |
Apr 23 2024 | 0.11539 | -0.00048 | -0.41% | 0.11573 | 0.11642 | 0.11272 | 641,303.00 |
Apr 22 2024 | 0.11587 | 0.00325 | 2.89% | 0.11325 | 0.11649 | 0.11216 | 117,168.00 |
Apr 21 2024 | 0.11262 | -0.00166 | -1.45% | 0.11252 | 0.11413 | 0.11042 | 49,948.00 |
Apr 20 2024 | 0.11428 | 0.00988 | 9.46% | 0.10664 | 0.11511 | 0.10538 | 93,459.00 |
Apr 19 2024 | 0.1044 | -0.00288 | -2.68% | 0.10118 | 0.10874 | 0.09844 | 132,901.00 |
Apr 18 2024 | 0.10728 | 0.00388 | 3.75% | 0.10071 | 0.10764 | 0.10071 | 30,903.00 |
Apr 17 2024 | 0.1034 | -0.00254 | -2.40% | 0.10469 | 0.10622 | 0.100 | 57,174.00 |
Apr 16 2024 | 0.10594 | 0.00103 | 0.98% | 0.10282 | 0.10675 | 0.100 | 95,415.00 |
Apr 15 2024 | 0.10491 | -0.00394 | -3.62% | 0.10805 | 0.11693 | 0.10139 | 237,954.00 |
Apr 14 2024 | 0.10885 | 0.0074 | 7.29% | 0.09846 | 0.110 | 0.09782 | 92,267.00 |
Apr 13 2024 | 0.10145 | -0.01012 | -9.07% | 0.1126 | 0.11464 | 0.0888 | 392,637.00 |
Apr 12 2024 | 0.11157 | -0.02298 | -17.08% | 0.13701 | 0.1385 | 0.10133 | 523,433.00 |
Apr 11 2024 | 0.13455 | -0.00696 | -4.92% | 0.14282 | 0.14299 | 0.13455 | 42,941.00 |
Apr 10 2024 | 0.14151 | -0.00447 | -3.06% | 0.14625 | 0.14699 | 0.1368 | 115,841.00 |
Apr 09 2024 | 0.14598 | -0.00218 | -1.47% | 0.14955 | 0.14995 | 0.14391 | 147,745.00 |
Apr 08 2024 | 0.14816 | 0.01047 | 7.60% | 0.1394 | 0.158 | 0.13751 | 463,826.00 |
Apr 07 2024 | 0.13769 | 0.00141 | 1.03% | 0.13708 | 0.14005 | 0.13708 | 34,596.00 |
Apr 06 2024 | 0.13628 | -0.00025 | -0.18% | 0.13648 | 0.13725 | 0.1353 | 11,297.00 |
Apr 05 2024 | 0.13653 | -0.00035 | -0.26% | 0.13585 | 0.13653 | 0.13187 | 107,111.00 |
Apr 04 2024 | 0.13688 | 0.00487 | 3.69% | 0.13475 | 0.140 | 0.13192 | 73,499.00 |
Apr 03 2024 | 0.13201 | -0.00224 | -1.67% | 0.13384 | 0.13752 | 0.12919 | 279,000.00 |
Apr 02 2024 | 0.13425 | -0.00985 | -6.84% | 0.14468 | 0.14468 | 0.12967 | 145,529.00 |
Apr 01 2024 | 0.1441 | -0.01146 | -7.37% | 0.15427 | 0.15427 | 0.140 | 134,814.00 |
Mar 31 2024 | 0.15556 | 0.0054 | 3.60% | 0.15089 | 0.1576 | 0.15016 | 120,867.00 |
Mar 30 2024 | 0.15016 | -0.00283 | -1.85% | 0.15373 | 0.15584 | 0.14902 | 76,835.00 |
Mar 29 2024 | 0.15299 | -0.0003 | -0.20% | 0.15268 | 0.15553 | 0.15016 | 165,075.00 |
Mar 28 2024 | 0.15329 | 0.00036 | 0.24% | 0.15259 | 0.16045 | 0.15155 | 251,129.00 |
Mar 27 2024 | 0.15293 | -0.0042 | -2.67% | 0.15742 | 0.15798 | 0.14922 | 333,081.00 |
Mar 26 2024 | 0.15713 | 0.00481 | 3.16% | 0.15295 | 0.16164 | 0.15248 | 659,008.00 |
Mar 25 2024 | 0.15232 | 0.00866 | 6.03% | 0.14251 | 0.15299 | 0.14251 | 197,438.00 |
Mar 24 2024 | 0.14366 | 0.00561 | 4.06% | 0.13852 | 0.14438 | 0.13604 | 162,061.00 |
Mar 23 2024 | 0.13805 | -0.00185 | -1.32% | 0.13919 | 0.14246 | 0.13805 | 124,650.00 |
Mar 22 2024 | 0.1399 | -0.00686 | -4.67% | 0.14712 | 0.150 | 0.13568 | 602,461.00 |
Mar 21 2024 | 0.14676 | 0.00661 | 4.72% | 0.14007 | 0.14703 | 0.1369 | 118,113.00 |
Mar 20 2024 | 0.14015 | 0.01571 | 12.62% | 0.12553 | 0.14055 | 0.11993 | 306,606.00 |
Mar 19 2024 | 0.12444 | -0.01525 | -10.92% | 0.13678 | 0.13678 | 0.12037 | 397,401.00 |
Mar 18 2024 | 0.13969 | -0.01112 | -7.37% | 0.14993 | 0.15166 | 0.13774 | 63,997.00 |
Mar 17 2024 | 0.15081 | 0.01081 | 7.72% | 0.14411 | 0.15221 | 0.13475 | 347,559.00 |
Mar 16 2024 | 0.140 | -0.01629 | -10.42% | 0.15672 | 0.16372 | 0.1392 | 337,562.00 |