OXTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 0.0724 | 0.0009 | 1.26% | 0.071778 | 0.0747 | 0.0704 | 48,805.00 |
Jun 19 2024 | 0.0715 | -0.0021 | -2.85% | 0.0736 | 0.0741 | 0.069597 | 62,850.00 |
Jun 18 2024 | 0.0736 | -0.0064 | -8.00% | 0.0803 | 0.0806 | 0.070 | 59,609.00 |
Jun 17 2024 | 0.080 | -0.0077 | -8.78% | 0.0876 | 0.0886 | 0.080 | 44,439.00 |
Jun 16 2024 | 0.0877 | 0.0016 | 1.86% | 0.0861 | 0.0884 | 0.0856 | 21,846.00 |
Jun 15 2024 | 0.0861 | -0.000796 | -0.92% | 0.086796 | 0.0886 | 0.0854 | 23,718.00 |
Jun 14 2024 | 0.086896 | -0.000603 | -0.69% | 0.0876 | 0.0898 | 0.0848 | 33,476.00 |
Jun 13 2024 | 0.087499 | -0.003001 | -3.32% | 0.0906 | 0.0918 | 0.087096 | 32,845.00 |
Jun 12 2024 | 0.0905 | 0.001 | 1.12% | 0.0892 | 0.092522 | 0.0871 | 39,606.00 |
Jun 11 2024 | 0.0895 | -0.0006 | -0.67% | 0.0904 | 0.091872 | 0.0868 | 44,520.00 |
Jun 10 2024 | 0.0901 | -0.0036 | -3.84% | 0.0939 | 0.0946 | 0.0897 | 44,972.00 |
Jun 09 2024 | 0.0937 | -0.0003 | -0.32% | 0.0937 | 0.095105 | 0.0925 | 32,663.00 |
Jun 08 2024 | 0.094 | -0.007805 | -7.67% | 0.101 | 0.1025 | 0.0914 | 44,846.00 |
Jun 07 2024 | 0.101805 | -0.007889 | -7.19% | 0.1098 | 0.1108 | 0.0967 | 34,346.00 |
Jun 06 2024 | 0.109695 | -0.002406 | -2.15% | 0.1122 | 0.1133 | 0.109 | 34,644.00 |
Jun 05 2024 | 0.1121 | 0.0029 | 2.66% | 0.1092 | 0.11242 | 0.1081 | 34,269.00 |
Jun 04 2024 | 0.1092 | 0.0015 | 1.39% | 0.107895 | 0.1122 | 0.1075 | 46,703.00 |
Jun 03 2024 | 0.1077 | -0.0013 | -1.19% | 0.1094 | 0.1122 | 0.1074 | 27,782.00 |
Jun 02 2024 | 0.109 | -0.0047 | -4.13% | 0.1142 | 0.1183 | 0.1085 | 33,860.00 |
Jun 01 2024 | 0.1137 | 0.0066 | 6.16% | 0.1071 | 0.1137 | 0.1064 | 42,147.00 |
May 31 2024 | 0.1071 | 0.0026 | 2.49% | 0.1044 | 0.1074 | 0.103 | 29,195.00 |
May 30 2024 | 0.1045 | -0.0009 | -0.85% | 0.105305 | 0.111 | 0.1033 | 37,438.00 |
May 29 2024 | 0.1054 | -0.0022 | -2.04% | 0.1075 | 0.11425 | 0.1051 | 29,465.00 |
May 28 2024 | 0.1076 | 0.0017 | 1.61% | 0.1053 | 0.108 | 0.1032 | 37,116.00 |
May 27 2024 | 0.1059 | 0.0044 | 4.33% | 0.1015 | 0.1075 | 0.1015 | 40,483.00 |
May 26 2024 | 0.1015 | -0.0017 | -1.65% | 0.1031 | 0.1035 | 0.1006 | 44,468.00 |
May 25 2024 | 0.1032 | 0.002 | 1.98% | 0.1014 | 0.1039 | 0.1012 | 41,655.00 |
May 24 2024 | 0.1012 | 0.0008 | 0.80% | 0.101 | 0.1032 | 0.097584 | 42,198.00 |
May 23 2024 | 0.1004 | -0.0016 | -1.57% | 0.102226 | 0.1041 | 0.0974 | 41,487.00 |
May 22 2024 | 0.102 | -0.0015 | -1.45% | 0.1033 | 0.1036 | 0.100 | 41,853.00 |
May 21 2024 | 0.1035 | 0.0013 | 1.27% | 0.102505 | 0.1045 | 0.1008 | 38,168.00 |
May 20 2024 | 0.1022 | 0.006395 | 6.68% | 0.0958 | 0.102805 | 0.0936 | 43,000.00 |
May 19 2024 | 0.095805 | -0.004195 | -4.19% | 0.0997 | 0.1021 | 0.09541 | 39,097.00 |
May 18 2024 | 0.100 | 0.0015 | 1.52% | 0.0983 | 0.1009 | 0.0979 | 42,469.00 |
May 17 2024 | 0.0985 | 0.0023 | 2.39% | 0.096242 | 0.100 | 0.093 | 43,632.00 |
May 16 2024 | 0.0962 | -0.0025 | -2.53% | 0.099 | 0.101261 | 0.0943 | 46,572.00 |
May 15 2024 | 0.0987 | 0.0065 | 7.05% | 0.092345 | 0.0996 | 0.091795 | 40,704.00 |
May 14 2024 | 0.0922 | -0.0031 | -3.25% | 0.0952 | 0.096 | 0.0919 | 40,686.00 |
May 13 2024 | 0.0953 | 0.0005 | 0.53% | 0.095 | 0.0978 | 0.0911 | 43,155.00 |
May 12 2024 | 0.0948 | -0.002 | -2.07% | 0.097 | 0.098 | 0.0944 | 39,662.00 |
May 11 2024 | 0.0968 | -0.001705 | -1.73% | 0.0983 | 0.1008 | 0.0967 | 33,559.00 |
May 10 2024 | 0.098505 | -0.005695 | -5.47% | 0.1042 | 0.1051 | 0.0965 | 38,261.00 |
May 09 2024 | 0.1042 | 0.002526 | 2.48% | 0.1013 | 0.1056 | 0.100495 | 34,941.00 |
May 08 2024 | 0.101674 | -0.000626 | -0.61% | 0.102 | 0.1042 | 0.099464 | 27,830.00 |
May 07 2024 | 0.1023 | 0.0009 | 0.89% | 0.1015 | 0.1064 | 0.1003 | 37,042.00 |
May 06 2024 | 0.1014 | -0.0011 | -1.07% | 0.1026 | 0.1058 | 0.1007 | 40,181.00 |
May 05 2024 | 0.1025 | -0.0005 | -0.49% | 0.103 | 0.103905 | 0.1001 | 33,116.00 |
May 04 2024 | 0.103 | 0.0029 | 2.90% | 0.1002 | 0.1082 | 0.0994 | 39,997.00 |
May 03 2024 | 0.1001 | 0.0047 | 4.93% | 0.0955 | 0.100847 | 0.095195 | 35,092.00 |
May 02 2024 | 0.0954 | 0.0002 | 0.21% | 0.0945 | 0.097009 | 0.091095 | 40,118.00 |
May 01 2024 | 0.0952 | -0.000857 | -0.89% | 0.095704 | 0.097 | 0.0896 | 43,708.00 |
Apr 30 2024 | 0.096057 | -0.007348 | -7.11% | 0.1032 | 0.1046 | 0.0933 | 40,106.00 |
Apr 29 2024 | 0.103405 | 0.000505 | 0.49% | 0.103 | 0.1047 | 0.0992 | 32,494.00 |
Apr 28 2024 | 0.1029 | -0.0046 | -4.28% | 0.1078 | 0.110 | 0.1023 | 39,753.00 |
Apr 27 2024 | 0.1075 | 0.001411 | 1.33% | 0.106397 | 0.109173 | 0.10349 | 38,697.00 |
Apr 26 2024 | 0.106089 | -0.004411 | -3.99% | 0.1103 | 0.110766 | 0.103459 | 34,729.00 |
Apr 25 2024 | 0.1105 | 0.0009 | 0.82% | 0.1096 | 0.1124 | 0.1063 | 37,973.00 |
Apr 24 2024 | 0.1096 | -0.0055 | -4.78% | 0.1151 | 0.1184 | 0.1079 | 36,408.00 |
Apr 23 2024 | 0.1151 | -0.0002 | -0.17% | 0.1152 | 0.1168 | 0.1128 | 36,283.00 |
Apr 22 2024 | 0.1153 | 0.0029 | 2.58% | 0.112479 | 0.1166 | 0.111449 | 35,126.00 |
Apr 21 2024 | 0.1124 | -0.001282 | -1.13% | 0.113542 | 0.1156 | 0.1099 | 34,848.00 |
Apr 20 2024 | 0.113682 | 0.007282 | 6.84% | 0.1059 | 0.115018 | 0.104862 | 32,093.00 |
Apr 19 2024 | 0.1064 | -0.0006 | -0.56% | 0.1069 | 0.1095 | 0.0979 | 37,433.00 |
Apr 18 2024 | 0.107 | 0.0052 | 5.11% | 0.1017 | 0.107696 | 0.0995 | 39,006.00 |
Apr 17 2024 | 0.1018 | -0.0035 | -3.32% | 0.1053 | 0.1073 | 0.0998 | 39,371.00 |
Apr 16 2024 | 0.1053 | 0.0016 | 1.54% | 0.103929 | 0.107283 | 0.099406 | 35,263.00 |
Apr 15 2024 | 0.1037 | -0.005164 | -4.74% | 0.108453 | 0.770721 | 0.1006 | 16,257.00 |
Apr 14 2024 | 0.108864 | 0.007638 | 7.55% | 0.100522 | 0.109763 | 0.096821 | 21.00 |
Apr 13 2024 | 0.101227 | -0.011488 | -10.19% | 0.112566 | 0.114191 | 0.085829 | 93.00 |
Apr 12 2024 | 0.112715 | -0.022587 | -16.69% | 0.13592 | 0.138651 | 0.101152 | 19.00 |
Apr 11 2024 | 0.135302 | -0.007612 | -5.33% | 0.142533 | 0.143515 | 0.134774 | 6.00 |
Apr 10 2024 | 0.142914 | -0.00198 | -1.37% | 0.145426 | 0.146489 | 0.137829 | 28.00 |
Apr 09 2024 | 0.144895 | -0.003862 | -2.60% | 0.148437 | 0.149814 | 0.142411 | 8.00 |
Apr 08 2024 | 0.148756 | 0.010534 | 7.62% | 0.138754 | 0.157589 | 0.136947 | 16.00 |
Apr 07 2024 | 0.138222 | 0.000917 | 0.67% | 0.136477 | 0.13991 | 0.136477 | 198.00 |
Apr 06 2024 | 0.137306 | 0.001703 | 1.26% | 0.135152 | 0.137514 | 0.135009 | 22.00 |
Apr 05 2024 | 0.135603 | -0.00152 | -1.11% | 0.137124 | 0.138207 | 0.131483 | 17.00 |
Apr 04 2024 | 0.137124 | 0.002938 | 2.19% | 0.133912 | 0.140407 | 0.131307 | 14.00 |
Apr 03 2024 | 0.134186 | -0.000529 | -0.39% | 0.134444 | 0.138163 | 0.129603 | 10.00 |
Apr 02 2024 | 0.134715 | -0.009648 | -6.68% | 0.144174 | 0.144174 | 0.129206 | 14.00 |
Apr 01 2024 | 0.144363 | -0.011159 | -7.18% | 0.155464 | 0.155934 | 0.140061 | 11.00 |
Mar 31 2024 | 0.155523 | 0.005904 | 3.95% | 0.15015 | 0.157353 | 0.149724 | 7.00 |
Mar 30 2024 | 0.149618 | -0.003188 | -2.09% | 0.153338 | 0.156113 | 0.149402 | 5.00 |
Mar 29 2024 | 0.152807 | -0.000064 | -0.04% | 0.15328 | 0.154932 | 0.150107 | 8.00 |
Mar 28 2024 | 0.15287 | -0.000527 | -0.34% | 0.153574 | 0.160128 | 0.151694 | 9.00 |
Mar 27 2024 | 0.153398 | -0.003067 | -1.96% | 0.158061 | 0.158121 | 0.14905 | 14.00 |
Mar 26 2024 | 0.156465 | 0.005417 | 3.59% | 0.151212 | 0.160778 | 0.151212 | 15.00 |
Mar 25 2024 | 0.151048 | 0.007109 | 4.94% | 0.14341 | 0.15343 | 0.142881 | 8.00 |
Mar 24 2024 | 0.143939 | 0.005758 | 4.17% | 0.137868 | 0.144127 | 0.135596 | 7.00 |
Mar 23 2024 | 0.138181 | -0.00061 | -0.44% | 0.14012 | 0.142413 | 0.138181 | 7.00 |