OXTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 13 2024 | 0.0687 | 0.0009 | 1.33% | 0.0679 | 0.0692 | 0.0674 | 7,675,792.00 |
Jul 12 2024 | 0.0678 | 0.0004 | 0.59% | 0.0674 | 0.0681 | 0.065 | 15,315,492.00 |
Jul 11 2024 | 0.0674 | -0.0018 | -2.60% | 0.0689 | 0.0723 | 0.067 | 31,380,921.00 |
Jul 10 2024 | 0.0692 | 0.0029 | 4.37% | 0.0662 | 0.0772 | 0.0655 | 84,117,793.00 |
Jul 09 2024 | 0.0663 | 0.0015 | 2.31% | 0.0646 | 0.0669 | 0.0643 | 19,748,035.00 |
Jul 08 2024 | 0.0648 | 0.0017 | 2.69% | 0.0634 | 0.067 | 0.0607 | 33,726,607.00 |
Jul 07 2024 | 0.0631 | -0.0052 | -7.61% | 0.0683 | 0.0683 | 0.0628 | 24,479,886.00 |
Jul 06 2024 | 0.0683 | 0.005 | 7.90% | 0.0632 | 0.0691 | 0.0622 | 20,169,996.00 |
Jul 05 2024 | 0.0633 | -0.0001 | -0.16% | 0.0632 | 0.0639 | 0.0554 | 49,415,385.00 |
Jul 04 2024 | 0.0634 | -0.0064 | -9.17% | 0.0697 | 0.0702 | 0.0632 | 24,582,733.00 |
Jul 03 2024 | 0.0698 | -0.0044 | -5.93% | 0.0741 | 0.0747 | 0.0692 | 19,767,312.00 |
Jul 02 2024 | 0.0742 | 0.0009 | 1.23% | 0.0732 | 0.0746 | 0.0723 | 10,207,108.00 |
Jul 01 2024 | 0.0733 | -0.0016 | -2.14% | 0.0748 | 0.0758 | 0.0731 | 10,623,404.00 |
Jun 30 2024 | 0.0749 | 0.0038 | 5.34% | 0.0712 | 0.0753 | 0.0697 | 5,952,888.00 |
Jun 29 2024 | 0.0711 | -0.002 | -2.74% | 0.0732 | 0.0743 | 0.071 | 5,568,762.00 |
Jun 28 2024 | 0.0731 | -0.0019 | -2.53% | 0.0748 | 0.0759 | 0.073 | 11,175,936.00 |
Jun 27 2024 | 0.075 | 0.0012 | 1.63% | 0.0736 | 0.0752 | 0.0712 | 10,294,139.00 |
Jun 26 2024 | 0.0738 | -0.0006 | -0.81% | 0.0743 | 0.0751 | 0.0726 | 8,296,845.00 |
Jun 25 2024 | 0.0744 | 0.0024 | 3.33% | 0.0722 | 0.0754 | 0.0715 | 6,370,235.00 |
Jun 24 2024 | 0.072 | 0.0015 | 2.13% | 0.0706 | 0.0722 | 0.0675 | 28,941,682.00 |
Jun 23 2024 | 0.0705 | -0.003 | -4.08% | 0.0732 | 0.0746 | 0.0699 | 9,404,492.00 |
Jun 22 2024 | 0.0735 | 0.0016 | 2.23% | 0.0719 | 0.0736 | 0.0709 | 11,172,263.00 |
Jun 21 2024 | 0.0719 | -0.0003 | -0.42% | 0.0724 | 0.0738 | 0.0709 | 20,620,113.00 |
Jun 20 2024 | 0.0722 | 0.0004 | 0.56% | 0.0715 | 0.0748 | 0.0704 | 24,264,139.00 |
Jun 19 2024 | 0.0718 | -0.0021 | -2.84% | 0.0735 | 0.0743 | 0.0693 | 53,087,305.00 |
Jun 18 2024 | 0.0739 | -0.0063 | -7.86% | 0.0804 | 0.0806 | 0.0695 | 52,398,878.00 |
Jun 17 2024 | 0.0802 | -0.0075 | -8.55% | 0.0878 | 0.0886 | 0.079 | 20,083,061.00 |
Jun 16 2024 | 0.0877 | 0.0018 | 2.10% | 0.0859 | 0.0884 | 0.0854 | 7,497,107.00 |
Jun 15 2024 | 0.0859 | -0.0009 | -1.04% | 0.0867 | 0.0888 | 0.0854 | 8,603,790.00 |
Jun 14 2024 | 0.0868 | -0.0007 | -0.80% | 0.0878 | 0.0897 | 0.0848 | 20,218,362.00 |
Jun 13 2024 | 0.0875 | -0.0031 | -3.42% | 0.0905 | 0.0918 | 0.0865 | 14,499,407.00 |
Jun 12 2024 | 0.0906 | 0.0004 | 0.44% | 0.0893 | 0.0927 | 0.087 | 21,369,656.00 |
Jun 11 2024 | 0.0902 | 0.00 | 0.00% | 0.0902 | 0.0902 | 0.0902 | 0.00 |
Jun 10 2024 | 0.0902 | -0.0037 | -3.94% | 0.0938 | 0.0946 | 0.0896 | 19,272,000.00 |
Jun 09 2024 | 0.0939 | -0.0001 | -0.11% | 0.0939 | 0.0951 | 0.0925 | 13,932,880.00 |
Jun 08 2024 | 0.094 | -0.0079 | -7.75% | 0.1009 | 0.1025 | 0.0914 | 33,106,174.00 |
Jun 07 2024 | 0.1019 | -0.0078 | -7.11% | 0.1097 | 0.1108 | 0.0952 | 25,748,596.00 |
Jun 06 2024 | 0.1097 | -0.0022 | -1.97% | 0.1122 | 0.1137 | 0.1083 | 20,516,726.00 |
Jun 05 2024 | 0.1119 | 0.0026 | 2.38% | 0.1093 | 0.1127 | 0.1081 | 18,134,683.00 |
Jun 04 2024 | 0.1093 | 0.0013 | 1.20% | 0.1078 | 0.1122 | 0.1075 | 33,358,757.00 |
Jun 03 2024 | 0.108 | -0.0013 | -1.19% | 0.1092 | 0.1127 | 0.1074 | 15,696,406.00 |
Jun 02 2024 | 0.1093 | -0.0038 | -3.36% | 0.1137 | 0.119 | 0.1084 | 32,096,275.00 |
Jun 01 2024 | 0.1131 | 0.006 | 5.60% | 0.107 | 0.1138 | 0.1064 | 35,027,779.00 |
May 31 2024 | 0.1071 | 0.0026 | 2.49% | 0.1041 | 0.1079 | 0.103 | 15,790,020.00 |
May 30 2024 | 0.1045 | -0.0007 | -0.67% | 0.1053 | 0.1113 | 0.1033 | 41,636,859.00 |
May 29 2024 | 0.1052 | -0.0021 | -1.96% | 0.1075 | 0.1147 | 0.105 | 35,816,995.00 |
May 28 2024 | 0.1073 | 0.0015 | 1.42% | 0.1059 | 0.108 | 0.103 | 21,796,541.00 |
May 27 2024 | 0.1058 | 0.0041 | 4.03% | 0.1016 | 0.1076 | 0.1014 | 28,773,853.00 |
May 26 2024 | 0.1017 | -0.0014 | -1.36% | 0.1032 | 0.1035 | 0.1006 | 20,738,628.00 |
May 25 2024 | 0.1031 | 0.0018 | 1.78% | 0.1013 | 0.1039 | 0.1011 | 18,942,718.00 |
May 24 2024 | 0.1013 | 0.0003 | 0.30% | 0.101 | 0.1035 | 0.0975 | 40,449,001.00 |
May 23 2024 | 0.101 | -0.001 | -0.98% | 0.1023 | 0.1042 | 0.0964 | 55,583,049.00 |
May 22 2024 | 0.102 | -0.0012 | -1.16% | 0.1033 | 0.1036 | 0.0997 | 25,610,927.00 |
May 21 2024 | 0.1032 | 0.0008 | 0.78% | 0.1023 | 0.1047 | 0.1008 | 27,463,368.00 |
May 20 2024 | 0.1024 | 0.0065 | 6.78% | 0.0959 | 0.1029 | 0.0936 | 45,251,575.00 |
May 19 2024 | 0.0959 | -0.0042 | -4.20% | 0.0998 | 0.1022 | 0.0954 | 25,096,171.00 |
May 18 2024 | 0.1001 | 0.0018 | 1.83% | 0.0982 | 0.101 | 0.0978 | 32,638,932.00 |
May 17 2024 | 0.0983 | 0.0026 | 2.72% | 0.0959 | 0.1001 | 0.0929 | 59,044,402.00 |
May 16 2024 | 0.0957 | -0.0032 | -3.24% | 0.099 | 0.1012 | 0.0943 | 32,308,480.00 |
May 15 2024 | 0.0989 | 0.0066 | 7.15% | 0.0926 | 0.0996 | 0.0918 | 13,377,889.00 |
May 14 2024 | 0.0923 | -0.003 | -3.15% | 0.0951 | 0.0962 | 0.0919 | 12,871,064.00 |
May 13 2024 | 0.0953 | 0.0005 | 0.53% | 0.095 | 0.0978 | 0.0909 | 15,680,659.00 |
May 12 2024 | 0.0948 | -0.0021 | -2.17% | 0.0971 | 0.0979 | 0.0943 | 8,169,373.00 |
May 11 2024 | 0.0969 | -0.0015 | -1.52% | 0.0984 | 0.1007 | 0.0968 | 8,457,604.00 |
May 10 2024 | 0.0984 | -0.0059 | -5.66% | 0.1041 | 0.1051 | 0.0963 | 18,062,153.00 |
May 09 2024 | 0.1043 | 0.0027 | 2.66% | 0.1014 | 0.1056 | 0.1002 | 22,137,108.00 |
May 08 2024 | 0.1016 | -0.0001 | -0.10% | 0.1017 | 0.1044 | 0.0993 | 23,338,499.00 |
May 07 2024 | 0.1017 | 0.0003 | 0.30% | 0.1015 | 0.1063 | 0.1003 | 46,392,007.00 |
May 06 2024 | 0.1014 | -0.0012 | -1.17% | 0.1027 | 0.1059 | 0.1007 | 32,505,326.00 |
May 05 2024 | 0.1026 | -0.0005 | -0.48% | 0.103 | 0.104 | 0.100 | 19,976,419.00 |
May 04 2024 | 0.1031 | 0.0028 | 2.79% | 0.1003 | 0.1083 | 0.0994 | 41,023,108.00 |
May 03 2024 | 0.1003 | 0.0048 | 5.03% | 0.0957 | 0.1009 | 0.0952 | 16,017,690.00 |
May 02 2024 | 0.0955 | 0.0008 | 0.84% | 0.0947 | 0.0972 | 0.091 | 16,725,212.00 |
May 01 2024 | 0.0947 | -0.0012 | -1.25% | 0.0963 | 0.0969 | 0.0895 | 21,879,354.00 |
Apr 30 2024 | 0.0959 | -0.0072 | -6.98% | 0.1029 | 0.1045 | 0.0925 | 22,037,243.00 |
Apr 29 2024 | 0.1031 | 0.00 | 0.00% | 0.1033 | 0.1049 | 0.0992 | 15,309,823.00 |
Apr 28 2024 | 0.1031 | -0.0045 | -4.18% | 0.108 | 0.1102 | 0.1023 | 21,398,880.00 |
Apr 27 2024 | 0.1076 | 0.0014 | 1.32% | 0.1062 | 0.1099 | 0.103 | 13,773,628.00 |
Apr 26 2024 | 0.1062 | -0.0043 | -3.89% | 0.1105 | 0.1107 | 0.1031 | 27,351,408.00 |
Apr 25 2024 | 0.1105 | 0.0009 | 0.82% | 0.1099 | 0.1127 | 0.1057 | 16,376,066.00 |
Apr 24 2024 | 0.1096 | -0.0055 | -4.78% | 0.1154 | 0.1184 | 0.1079 | 17,315,902.00 |
Apr 23 2024 | 0.1151 | -0.0003 | -0.26% | 0.1151 | 0.1168 | 0.1126 | 11,860,575.00 |
Apr 22 2024 | 0.1154 | 0.0032 | 2.85% | 0.1127 | 0.1169 | 0.1114 | 14,423,868.00 |
Apr 21 2024 | 0.1122 | -0.0018 | -1.58% | 0.1133 | 0.1158 | 0.1098 | 13,090,874.00 |
Apr 20 2024 | 0.114 | 0.0081 | 7.65% | 0.1057 | 0.1155 | 0.1046 | 11,345,966.00 |
Apr 19 2024 | 0.1059 | -0.0011 | -1.03% | 0.1068 | 0.1101 | 0.0979 | 19,498,323.00 |
Apr 18 2024 | 0.107 | 0.0049 | 4.80% | 0.1019 | 0.1076 | 0.0995 | 15,341,543.00 |
Apr 17 2024 | 0.1021 | -0.0033 | -3.13% | 0.1048 | 0.1073 | 0.0993 | 20,126,808.00 |
Apr 16 2024 | 0.1054 | 0.0013 | 1.25% | 0.1035 | 0.1073 | 0.0993 | 23,824,680.00 |
Apr 15 2024 | 0.1041 | -0.0045 | -4.14% | 0.1079 | 0.1172 | 0.1007 | 45,909,106.00 |
Apr 14 2024 | 0.1086 | 0.0082 | 8.17% | 0.1005 | 0.1102 | 0.0964 | 31,645,744.00 |
Apr 13 2024 | 0.1004 | -0.0123 | -10.91% | 0.1126 | 0.1146 | 0.085 | 48,574,922.00 |