Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OAXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000354 | -0.00000011 | -3.01% | 0.00000367 | 0.00000370 | 0.00000352 | 845,464.00 |
| May 10 2024 | 0.00000365 | 0.00000016 | 4.58% | 0.00000350 | 0.00000415 | 0.00000347 | 1,743,621.00 |
| May 09 2024 | 0.00000349 | -0.00000003 | -0.85% | 0.00000353 | 0.00000356 | 0.00000343 | 222,699.00 |
| May 08 2024 | 0.00000352 | -0.00000001 | -0.28% | 0.00000352 | 0.00000362 | 0.00000338 | 629,825.00 |
| May 07 2024 | 0.00000353 | -0.00000051 | -12.62% | 0.00000402 | 0.00000421 | 0.00000348 | 1,587,416.00 |
| May 06 2024 | 0.00000404 | 0.00000060 | 17.44% | 0.00000346 | 0.00000465 | 0.00000342 | 5,460,733.00 |
| May 05 2024 | 0.00000344 | -0.00000010 | -2.82% | 0.00000350 | 0.00000389 | 0.00000343 | 1,048,554.00 |
| May 04 2024 | 0.00000354 | 0.00000011 | 3.21% | 0.00000344 | 0.00000369 | 0.00000337 | 311,002.00 |
| May 03 2024 | 0.00000343 | -0.00000009 | -2.56% | 0.00000356 | 0.00000381 | 0.00000341 | 335,454.00 |
| May 02 2024 | 0.00000352 | 0.00000002 | 0.57% | 0.00000350 | 0.00000357 | 0.00000340 | 328,008.00 |
| May 01 2024 | 0.00000350 | 0.00000015 | 4.48% | 0.00000336 | 0.00000356 | 0.00000325 | 489,225.00 |
| Apr 30 2024 | 0.00000335 | -0.00000004 | -1.18% | 0.00000342 | 0.00000349 | 0.00000330 | 618,181.00 |
| Apr 29 2024 | 0.00000339 | -0.00000045 | -11.72% | 0.00000372 | 0.00000452 | 0.00000335 | 2,707,556.00 |
| Apr 28 2024 | 0.00000384 | 0.00000054 | 16.36% | 0.00000330 | 0.00000395 | 0.00000330 | 1,596,801.00 |
| Apr 27 2024 | 0.00000330 | -0.00000002 | -0.60% | 0.00000334 | 0.00000334 | 0.00000322 | 354,159.00 |
| Apr 26 2024 | 0.00000332 | -0.00000010 | -2.92% | 0.00000342 | 0.00000342 | 0.00000327 | 241,589.00 |
| Apr 25 2024 | 0.00000342 | 0.00000005 | 1.48% | 0.00000340 | 0.00000350 | 0.00000327 | 291,585.00 |
| Apr 24 2024 | 0.00000337 | -0.00000014 | -3.99% | 0.00000350 | 0.00000359 | 0.00000336 | 233,967.00 |
| Apr 23 2024 | 0.00000351 | -0.00000005 | -1.40% | 0.00000355 | 0.00000375 | 0.00000349 | 420,469.00 |
| Apr 22 2024 | 0.00000356 | -0.00000018 | -4.81% | 0.00000375 | 0.00000385 | 0.00000351 | 319,251.00 |
| Apr 21 2024 | 0.00000374 | 0.00000020 | 5.65% | 0.00000352 | 0.00000403 | 0.00000345 | 1,165,002.00 |
| Apr 20 2024 | 0.00000354 | 0.00000017 | 5.04% | 0.00000342 | 0.00000360 | 0.00000336 | 506,310.00 |
| Apr 19 2024 | 0.00000337 | -0.00000023 | -6.39% | 0.00000358 | 0.00000366 | 0.00000333 | 1,030,412.00 |
| Apr 18 2024 | 0.00000360 | 0.00000044 | 13.92% | 0.00000319 | 0.00000403 | 0.00000315 | 2,624,499.00 |
| Apr 17 2024 | 0.00000316 | -0.00000006 | -1.86% | 0.00000321 | 0.00000329 | 0.00000306 | 290,310.00 |
| Apr 16 2024 | 0.00000322 | 0.00000002 | 0.63% | 0.00000318 | 0.00000340 | 0.00000301 | 1,037,696.00 |
| Apr 15 2024 | 0.00000320 | 0.00000000 | 0.00% | 0.00000319 | 0.00000333 | 0.00000308 | 754,171.00 |
| Apr 14 2024 | 0.00000320 | 0.00000017 | 5.61% | 0.00000303 | 0.00000334 | 0.00000291 | 1,106,447.00 |
| Apr 13 2024 | 0.00000303 | -0.00000043 | -12.43% | 0.00000346 | 0.00000380 | 0.00000278 | 1,537,978.00 |
| Apr 12 2024 | 0.00000346 | -0.00000033 | -8.71% | 0.00000382 | 0.00000385 | 0.00000323 | 1,391,416.00 |
| Apr 11 2024 | 0.00000379 | -0.00000028 | -6.88% | 0.00000412 | 0.00000414 | 0.00000372 | 875,296.00 |
| Apr 10 2024 | 0.00000407 | 0.00000041 | 11.20% | 0.00000367 | 0.00000483 | 0.00000363 | 3,002,220.00 |
| Apr 09 2024 | 0.00000366 | -0.00000026 | -6.63% | 0.00000389 | 0.00000404 | 0.00000362 | 500,638.00 |
| Apr 08 2024 | 0.00000392 | -0.00000002 | -0.51% | 0.00000393 | 0.00000414 | 0.00000373 | 1,089,768.00 |
| Apr 07 2024 | 0.00000394 | -0.00000029 | -6.86% | 0.00000424 | 0.00000424 | 0.00000383 | 1,039,123.00 |
| Apr 06 2024 | 0.00000423 | -0.00000027 | -6.00% | 0.00000446 | 0.00000484 | 0.00000394 | 2,642,506.00 |
| Apr 05 2024 | 0.00000450 | 0.00000044 | 10.84% | 0.00000404 | 0.00000600 | 0.00000388 | 9,539,809.00 |
| Apr 04 2024 | 0.00000406 | 0.00000067 | 19.76% | 0.00000339 | 0.00000498 | 0.00000331 | 4,861,344.00 |
| Apr 03 2024 | 0.00000339 | -0.00000024 | -6.61% | 0.00000363 | 0.00000383 | 0.00000335 | 1,094,682.00 |
| Apr 02 2024 | 0.00000363 | -0.00000026 | -6.68% | 0.00000388 | 0.00000397 | 0.00000358 | 954,363.00 |
| Apr 01 2024 | 0.00000389 | -0.00000039 | -9.11% | 0.00000428 | 0.00000430 | 0.00000377 | 1,373,317.00 |
| Mar 31 2024 | 0.00000428 | -0.00000200 | -32.26% | 0.00000574 | 0.00000596 | 0.00000392 | 8,472,114.00 |
| Mar 30 2024 | 0.00000620 | 0.00000300 | 99.01% | 0.00000299 | 0.00000696 | 0.00000294 | 11,136,794.00 |
| Mar 29 2024 | 0.00000303 | 0.00000006 | 2.02% | 0.00000296 | 0.00000303 | 0.00000290 | 232,008.00 |
| Mar 28 2024 | 0.00000297 | 0.00000010 | 3.48% | 0.00000289 | 0.00000306 | 0.00000285 | 817,597.00 |
| Mar 27 2024 | 0.00000287 | 0.00000001 | 0.35% | 0.00000285 | 0.00000314 | 0.00000282 | 973,080.00 |
| Mar 26 2024 | 0.00000286 | 0.00000005 | 1.78% | 0.00000282 | 0.00000291 | 0.00000280 | 524,437.00 |
| Mar 25 2024 | 0.00000281 | -0.00000012 | -4.10% | 0.00000295 | 0.00000302 | 0.00000280 | 914,276.00 |
| Mar 24 2024 | 0.00000293 | -0.00000013 | -4.25% | 0.00000304 | 0.00000323 | 0.00000292 | 955,047.00 |
| Mar 23 2024 | 0.00000306 | -0.00000002 | -0.65% | 0.00000325 | 0.00000400 | 0.00000303 | 5,747,261.00 |
| Mar 22 2024 | 0.00000308 | 0.00000040 | 14.93% | 0.00000267 | 0.00000349 | 0.00000262 | 2,563,553.00 |
| Mar 21 2024 | 0.00000268 | 0.00000014 | 5.51% | 0.00000255 | 0.00000271 | 0.00000253 | 309,333.00 |
| Mar 20 2024 | 0.00000254 | -0.00000022 | -7.97% | 0.00000277 | 0.00000283 | 0.00000244 | 824,986.00 |
| Mar 19 2024 | 0.00000276 | 0.00000001 | 0.36% | 0.00000275 | 0.00000281 | 0.00000261 | 538,681.00 |
| Mar 18 2024 | 0.00000275 | -0.00000008 | -2.83% | 0.00000282 | 0.00000286 | 0.00000267 | 531,584.00 |
| Mar 17 2024 | 0.00000283 | -0.00000004 | -1.39% | 0.00000288 | 0.00000292 | 0.00000279 | 883,424.00 |
| Mar 16 2024 | 0.00000287 | -0.00000028 | -8.89% | 0.00000312 | 0.00000318 | 0.00000280 | 1,026,221.00 |
| Mar 15 2024 | 0.00000315 | -0.00000026 | -7.62% | 0.00000333 | 0.00000336 | 0.00000301 | 874,822.00 |
| Mar 14 2024 | 0.00000341 | 0.00000000 | 0.00% | 0.00000341 | 0.00000341 | 0.00000341 | 0.00 |
| Mar 13 2024 | 0.00000341 | 0.00000002 | 0.59% | 0.00000337 | 0.00000348 | 0.00000323 | 560,675.00 |
| Mar 12 2024 | 0.00000339 | 0.00000022 | 6.94% | 0.00000318 | 0.00000355 | 0.00000310 | 1,150,138.00 |
| Mar 11 2024 | 0.00000317 | -0.00000001 | -0.31% | 0.00000318 | 0.00000323 | 0.00000311 | 638,498.00 |
| Mar 10 2024 | 0.00000318 | -0.00000010 | -3.05% | 0.00000328 | 0.00000329 | 0.00000311 | 456,459.00 |
| Mar 09 2024 | 0.00000328 | -0.00000010 | -2.96% | 0.00000340 | 0.00000349 | 0.00000317 | 554,832.00 |
| Mar 08 2024 | 0.00000338 | 0.00000027 | 8.68% | 0.00000314 | 0.00000352 | 0.00000304 | 1,531,705.00 |
| Mar 07 2024 | 0.00000311 | 0.00000005 | 1.63% | 0.00000310 | 0.00000324 | 0.00000294 | 565,448.00 |
| Mar 06 2024 | 0.00000306 | 0.00000009 | 3.03% | 0.00000298 | 0.00000308 | 0.00000286 | 503,830.00 |
| Mar 05 2024 | 0.00000297 | -0.00000002 | -0.67% | 0.00000298 | 0.00000311 | 0.00000289 | 367,023.00 |
| Mar 04 2024 | 0.00000299 | -0.00000020 | -6.27% | 0.00000319 | 0.00000323 | 0.00000295 | 560,325.00 |
| Mar 03 2024 | 0.00000319 | -0.00000007 | -2.15% | 0.00000327 | 0.00000331 | 0.00000310 | 484,568.00 |
| Mar 02 2024 | 0.00000326 | 0.00000008 | 2.52% | 0.00000317 | 0.00000330 | 0.00000305 | 646,701.00 |
| Mar 01 2024 | 0.00000318 | 0.00000024 | 8.16% | 0.00000294 | 0.00000328 | 0.00000293 | 473,727.00 |
| Feb 29 2024 | 0.00000294 | 0.00000013 | 4.63% | 0.00000282 | 0.00000299 | 0.00000277 | 491,663.00 |
| Feb 28 2024 | 0.00000281 | -0.00000023 | -7.57% | 0.00000306 | 0.00000327 | 0.00000277 | 1,232,945.00 |
| Feb 27 2024 | 0.00000304 | -0.00000005 | -1.62% | 0.00000309 | 0.00000314 | 0.00000298 | 448,039.00 |
| Feb 26 2024 | 0.00000309 | -0.00000015 | -4.63% | 0.00000324 | 0.00000326 | 0.00000307 | 413,411.00 |
| Feb 25 2024 | 0.00000324 | 0.00000002 | 0.62% | 0.00000322 | 0.00000329 | 0.00000317 | 347,907.00 |
| Feb 24 2024 | 0.00000322 | -0.00000003 | -0.92% | 0.00000326 | 0.00000329 | 0.00000317 | 305,212.00 |
| Feb 23 2024 | 0.00000325 | 0.00000014 | 4.50% | 0.00000310 | 0.00000331 | 0.00000310 | 454,078.00 |
| Feb 22 2024 | 0.00000311 | -0.00000006 | -1.89% | 0.00000317 | 0.00000317 | 0.00000302 | 693,161.00 |
| Feb 21 2024 | 0.00000317 | -0.00000005 | -1.55% | 0.00000322 | 0.00000324 | 0.00000310 | 479,872.00 |
| Feb 20 2024 | 0.00000322 | -0.00000009 | -2.72% | 0.00000332 | 0.00000335 | 0.00000317 | 276,936.00 |
| Feb 19 2024 | 0.00000331 | -0.00000006 | -1.78% | 0.00000337 | 0.00000339 | 0.00000324 | 155,554.00 |
| Feb 18 2024 | 0.00000337 | 0.00000005 | 1.51% | 0.00000332 | 0.00000343 | 0.00000330 | 317,472.00 |
| Feb 17 2024 | 0.00000332 | -0.00000004 | -1.19% | 0.00000335 | 0.00000338 | 0.00000327 | 178,694.00 |
| Feb 16 2024 | 0.00000336 | 0.00000015 | 4.67% | 0.00000321 | 0.00000354 | 0.00000318 | 612,372.00 |
| Feb 15 2024 | 0.00000321 | 0.00000004 | 1.26% | 0.00000318 | 0.00000325 | 0.00000310 | 327,903.00 |
| Feb 14 2024 | 0.00000317 | 0.00000004 | 1.28% | 0.00000310 | 0.00000319 | 0.00000304 | 396,708.00 |
| Feb 13 2024 | 0.00000313 | 0.00000006 | 1.95% | 0.00000309 | 0.00000316 | 0.00000304 | 138,647.00 |
| Feb 12 2024 | 0.00000307 | -0.00000006 | -1.92% | 0.00000313 | 0.00000318 | 0.00000306 | 455,941.00 |
| Feb 11 2024 | 0.00000313 | -0.00000015 | -4.57% | 0.00000330 | 0.00000333 | 0.00000312 | 306,537.00 |
| Feb 10 2024 | 0.00000328 | -0.00000001 | -0.30% | 0.00000328 | 0.00000361 | 0.00000325 | 450,691.00 |
