Register to chat with like-minded investors on our interactive forums.
OAXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.00000325 | -0.00000004 | -1.22% | 0.00000329 | 0.00000330 | 0.00000317 | 351,483.00 |
| May 22 2024 | 0.00000329 | 0.00000004 | 1.23% | 0.00000326 | 0.00000332 | 0.00000320 | 353,178.00 |
| May 21 2024 | 0.00000325 | -0.00000002 | -0.61% | 0.00000328 | 0.00000332 | 0.00000321 | 556,784.00 |
| May 20 2024 | 0.00000327 | -0.00000019 | -5.49% | 0.00000344 | 0.00000346 | 0.00000324 | 1,058,697.00 |
| May 19 2024 | 0.00000346 | 0.00000010 | 2.98% | 0.00000336 | 0.00000392 | 0.00000334 | 1,883,528.00 |
| May 18 2024 | 0.00000336 | -0.00000003 | -0.88% | 0.00000338 | 0.00000349 | 0.00000332 | 541,392.00 |
| May 17 2024 | 0.00000339 | 0.00000013 | 3.99% | 0.00000327 | 0.00000341 | 0.00000323 | 411,147.00 |
| May 16 2024 | 0.00000326 | 0.00000000 | 0.00% | 0.00000327 | 0.00000335 | 0.00000317 | 286,788.00 |
| May 15 2024 | 0.00000326 | -0.00000007 | -2.10% | 0.00000334 | 0.00000344 | 0.00000324 | 555,937.00 |
| May 14 2024 | 0.00000333 | -0.00000002 | -0.60% | 0.00000335 | 0.00000360 | 0.00000325 | 599,423.00 |
| May 13 2024 | 0.00000335 | -0.00000012 | -3.46% | 0.00000337 | 0.00000353 | 0.00000330 | 436,002.00 |
| May 12 2024 | 0.00000347 | -0.00000007 | -1.98% | 0.00000354 | 0.00000361 | 0.00000346 | 246,310.00 |
| May 11 2024 | 0.00000354 | -0.00000013 | -3.54% | 0.00000365 | 0.00000371 | 0.00000352 | 903,409.00 |
| May 10 2024 | 0.00000367 | 0.00000018 | 5.16% | 0.00000349 | 0.00000415 | 0.00000346 | 1,826,686.00 |
| May 09 2024 | 0.00000349 | -0.00000003 | -0.85% | 0.00000352 | 0.00000356 | 0.00000343 | 267,876.00 |
| May 08 2024 | 0.00000352 | -0.00000001 | -0.28% | 0.00000353 | 0.00000362 | 0.00000338 | 678,000.00 |
| May 07 2024 | 0.00000353 | -0.00000051 | -12.62% | 0.00000402 | 0.00000420 | 0.00000348 | 1,539,696.00 |
| May 06 2024 | 0.00000404 | 0.00000060 | 17.44% | 0.00000346 | 0.00000465 | 0.00000342 | 3,544,791.00 |
| May 05 2024 | 0.00000344 | -0.00000009 | -2.55% | 0.00000354 | 0.00000389 | 0.00000343 | 1,100,532.00 |
| May 04 2024 | 0.00000353 | 0.00000010 | 2.92% | 0.00000343 | 0.00000369 | 0.00000336 | 355,545.00 |
| May 03 2024 | 0.00000343 | -0.00000009 | -2.56% | 0.00000352 | 0.00000381 | 0.00000341 | 381,677.00 |
| May 02 2024 | 0.00000352 | 0.00000002 | 0.57% | 0.00000350 | 0.00000357 | 0.00000340 | 378,771.00 |
| May 01 2024 | 0.00000350 | 0.00000014 | 4.17% | 0.00000335 | 0.00000356 | 0.00000325 | 543,363.00 |
| Apr 30 2024 | 0.00000336 | -0.00000004 | -1.18% | 0.00000337 | 0.00000349 | 0.00000330 | 654,611.00 |
| Apr 29 2024 | 0.00000340 | -0.00000033 | -8.85% | 0.00000351 | 0.00000500 | 0.00000335 | 2,899,547.00 |
| Apr 28 2024 | 0.00000373 | 0.00000043 | 13.03% | 0.00000329 | 0.00000395 | 0.00000328 | 1,658,551.00 |
| Apr 27 2024 | 0.00000330 | -0.00000001 | -0.30% | 0.00000332 | 0.00000334 | 0.00000321 | 403,275.00 |
| Apr 26 2024 | 0.00000331 | -0.00000011 | -3.22% | 0.00000342 | 0.00000343 | 0.00000326 | 288,623.00 |
| Apr 25 2024 | 0.00000342 | 0.00000005 | 1.48% | 0.00000338 | 0.00000350 | 0.00000326 | 339,441.00 |
| Apr 24 2024 | 0.00000337 | -0.00000014 | -3.99% | 0.00000351 | 0.00000359 | 0.00000336 | 275,595.00 |
| Apr 23 2024 | 0.00000351 | -0.00000005 | -1.40% | 0.00000356 | 0.00000375 | 0.00000348 | 470,154.00 |
| Apr 22 2024 | 0.00000356 | -0.00000019 | -5.07% | 0.00000362 | 0.00000385 | 0.00000350 | 1,214,700.00 |
| Apr 21 2024 | 0.00000375 | 0.00000021 | 5.93% | 0.00000354 | 0.00000403 | 0.00000344 | 1,237,381.00 |
| Apr 20 2024 | 0.00000354 | 0.00000017 | 5.04% | 0.00000337 | 0.00000360 | 0.00000336 | 561,376.00 |
| Apr 19 2024 | 0.00000337 | -0.00000027 | -7.42% | 0.00000360 | 0.00000366 | 0.00000331 | 1,084,546.00 |
| Apr 18 2024 | 0.00000364 | 0.00000048 | 15.19% | 0.00000316 | 0.00000403 | 0.00000314 | 2,695,395.00 |
| Apr 17 2024 | 0.00000316 | -0.00000006 | -1.86% | 0.00000322 | 0.00000329 | 0.00000306 | 344,856.00 |
| Apr 16 2024 | 0.00000322 | 0.00000001 | 0.31% | 0.00000320 | 0.00000340 | 0.00000300 | 1,111,177.00 |
| Apr 15 2024 | 0.00000321 | 0.00000001 | 0.31% | 0.00000319 | 0.00000333 | 0.00000308 | 1,496,430.00 |
| Apr 14 2024 | 0.00000320 | 0.00000019 | 6.31% | 0.00000303 | 0.00000334 | 0.00000291 | 1,165,056.00 |
| Apr 13 2024 | 0.00000301 | -0.00000045 | -13.01% | 0.00000346 | 0.00000380 | 0.00000278 | 1,596,657.00 |
| Apr 12 2024 | 0.00000346 | -0.00000033 | -8.71% | 0.00000379 | 0.00000385 | 0.00000323 | 1,447,611.00 |
| Apr 11 2024 | 0.00000379 | -0.00000030 | -7.33% | 0.00000407 | 0.00000414 | 0.00000371 | 912,824.00 |
| Apr 10 2024 | 0.00000409 | 0.00000046 | 12.67% | 0.00000366 | 0.00000483 | 0.00000362 | 3,043,405.00 |
| Apr 09 2024 | 0.00000363 | -0.00000027 | -6.92% | 0.00000392 | 0.00000404 | 0.00000362 | 543,341.00 |
| Apr 08 2024 | 0.00000390 | -0.00000002 | -0.51% | 0.00000392 | 0.00000414 | 0.00000371 | 1,109,715.00 |
| Apr 07 2024 | 0.00000392 | -0.00000031 | -7.33% | 0.00000424 | 0.00000425 | 0.00000383 | 1,075,930.00 |
| Apr 06 2024 | 0.00000423 | -0.00000008 | -1.86% | 0.00000450 | 0.00000484 | 0.00000394 | 2,695,308.00 |
| Apr 05 2024 | 0.00000431 | 0.00000025 | 6.16% | 0.00000404 | 0.00000600 | 0.00000388 | 9,533,004.00 |
| Apr 04 2024 | 0.00000406 | 0.00000068 | 20.12% | 0.00000338 | 0.00000498 | 0.00000331 | 4,938,053.00 |
| Apr 03 2024 | 0.00000338 | -0.00000029 | -7.90% | 0.00000363 | 0.00000383 | 0.00000335 | 1,135,052.00 |
| Apr 02 2024 | 0.00000367 | -0.00000020 | -5.17% | 0.00000389 | 0.00000397 | 0.00000358 | 988,332.00 |
| Apr 01 2024 | 0.00000387 | -0.00000038 | -8.94% | 0.00000423 | 0.00000430 | 0.00000377 | 1,317,508.00 |
| Mar 31 2024 | 0.00000425 | -0.00000200 | -32.73% | 0.00000620 | 0.00000620 | 0.00000392 | 8,575,895.00 |
| Mar 30 2024 | 0.00000611 | 0.00000300 | 99.67% | 0.00000303 | 0.00000696 | 0.00000292 | 11,156,412.00 |
| Mar 29 2024 | 0.00000301 | 0.00000004 | 1.35% | 0.00000297 | 0.00000301 | 0.00000284 | 273,819.00 |
| Mar 28 2024 | 0.00000297 | 0.00000010 | 3.48% | 0.00000287 | 0.00000309 | 0.00000284 | 893,394.00 |
| Mar 27 2024 | 0.00000287 | 0.00000001 | 0.35% | 0.00000286 | 0.00000314 | 0.00000282 | 1,055,391.00 |
| Mar 26 2024 | 0.00000286 | 0.00000006 | 2.14% | 0.00000281 | 0.00000291 | 0.00000280 | 612,258.00 |
| Mar 25 2024 | 0.00000280 | -0.00000014 | -4.76% | 0.00000295 | 0.00000302 | 0.00000280 | 4,145,698.00 |
| Mar 24 2024 | 0.00000294 | -0.00000013 | -4.23% | 0.00000306 | 0.00000323 | 0.00000291 | 1,028,565.00 |
| Mar 23 2024 | 0.00000307 | 0.00000004 | 1.32% | 0.00000304 | 0.00000400 | 0.00000299 | 5,551,665.00 |
| Mar 22 2024 | 0.00000303 | 0.00000035 | 13.06% | 0.00000268 | 0.00000349 | 0.00000261 | 2,638,423.00 |
| Mar 21 2024 | 0.00000268 | 0.00000014 | 5.51% | 0.00000254 | 0.00000272 | 0.00000253 | 408,087.00 |
| Mar 20 2024 | 0.00000254 | -0.00000022 | -7.97% | 0.00000277 | 0.00000283 | 0.00000242 | 918,498.00 |
| Mar 19 2024 | 0.00000276 | 0.00000002 | 0.73% | 0.00000275 | 0.00000281 | 0.00000260 | 633,397.00 |
| Mar 18 2024 | 0.00000274 | -0.00000009 | -3.18% | 0.00000282 | 0.00000286 | 0.00000266 | 1,088,790.00 |
| Mar 17 2024 | 0.00000283 | -0.00000003 | -1.05% | 0.00000288 | 0.00000292 | 0.00000276 | 964,631.00 |
| Mar 16 2024 | 0.00000286 | -0.00000027 | -8.63% | 0.00000315 | 0.00000319 | 0.00000278 | 1,104,793.00 |
| Mar 15 2024 | 0.00000313 | -0.00000018 | -5.44% | 0.00000333 | 0.00000336 | 0.00000295 | 1,362,526.00 |
| Mar 14 2024 | 0.00000331 | -0.00000012 | -3.50% | 0.00000341 | 0.00000347 | 0.00000322 | 463,612.00 |
| Mar 13 2024 | 0.00000343 | 0.00000003 | 0.88% | 0.00000339 | 0.00000348 | 0.00000322 | 638,909.00 |
| Mar 12 2024 | 0.00000340 | 0.00000023 | 7.26% | 0.00000317 | 0.00000355 | 0.00000310 | 1,238,087.00 |
| Mar 11 2024 | 0.00000317 | 0.00000002 | 0.63% | 0.00000318 | 0.00000323 | 0.00000305 | 1,932,274.00 |
| Mar 10 2024 | 0.00000315 | -0.00000012 | -3.67% | 0.00000328 | 0.00000329 | 0.00000311 | 526,946.00 |
| Mar 09 2024 | 0.00000327 | -0.00000010 | -2.97% | 0.00000338 | 0.00000349 | 0.00000317 | 639,115.00 |
| Mar 08 2024 | 0.00000337 | 0.00000025 | 8.01% | 0.00000311 | 0.00000352 | 0.00000304 | 1,637,509.00 |
| Mar 07 2024 | 0.00000312 | 0.00000008 | 2.63% | 0.00000309 | 0.00000324 | 0.00000294 | 656,223.00 |
| Mar 06 2024 | 0.00000304 | 0.00000009 | 3.05% | 0.00000297 | 0.00000308 | 0.00000284 | 585,789.00 |
| Mar 05 2024 | 0.00000295 | -0.00000003 | -1.01% | 0.00000299 | 0.00000311 | 0.00000286 | 461,661.00 |
| Mar 04 2024 | 0.00000298 | -0.00000022 | -6.88% | 0.00000319 | 0.00000323 | 0.00000294 | 838,309.00 |
| Mar 03 2024 | 0.00000320 | -0.00000004 | -1.23% | 0.00000327 | 0.00000331 | 0.00000310 | 565,332.00 |
| Mar 02 2024 | 0.00000324 | 0.00000002 | 0.62% | 0.00000318 | 0.00000330 | 0.00000304 | 730,590.00 |
| Mar 01 2024 | 0.00000322 | 0.00000029 | 9.90% | 0.00000294 | 0.00000323 | 0.00000292 | 499,022.00 |
| Feb 29 2024 | 0.00000293 | 0.00000012 | 4.27% | 0.00000281 | 0.00000299 | 0.00000277 | 586,037.00 |
| Feb 28 2024 | 0.00000281 | -0.00000025 | -8.17% | 0.00000306 | 0.00000327 | 0.00000277 | 1,328,274.00 |
| Feb 27 2024 | 0.00000306 | -0.00000004 | -1.29% | 0.00000309 | 0.00000314 | 0.00000297 | 536,994.00 |
| Feb 26 2024 | 0.00000310 | -0.00000013 | -4.02% | 0.00000324 | 0.00000326 | 0.00000307 | 466,709.00 |
| Feb 25 2024 | 0.00000323 | 0.00000001 | 0.31% | 0.00000322 | 0.00000329 | 0.00000315 | 452,689.00 |
| Feb 24 2024 | 0.00000322 | -0.00000003 | -0.92% | 0.00000325 | 0.00000329 | 0.00000317 | 372,596.00 |
