Register for real-time alerts, custom portfolio, and market movers
OAXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00000248 | -0.00000011 | -4.25% | 0.00000259 | 0.00000260 | 0.00000248 | 1,310,969,938.00 |
| Jul 21 2024 | 0.00000259 | -0.00000002 | -0.77% | 0.00000260 | 0.00000261 | 0.00000254 | 41,260,083.00 |
| Jul 20 2024 | 0.00000261 | 0.00000000 | 0.00% | 0.00000261 | 0.00000265 | 0.00000259 | 139,609.00 |
| Jul 19 2024 | 0.00000261 | -0.00000001 | -0.38% | 0.00000263 | 0.00000265 | 0.00000258 | 368,272.00 |
| Jul 18 2024 | 0.00000262 | -0.00000002 | -0.76% | 0.00000264 | 0.00000277 | 0.00000257 | 433,569.00 |
| Jul 17 2024 | 0.00000264 | 0.00000002 | 0.76% | 0.00000263 | 0.00000265 | 0.00000259 | 185,468.00 |
| Jul 16 2024 | 0.00000262 | 0.00000002 | 0.77% | 0.00000260 | 0.00000284 | 0.00000257 | 601,953.00 |
| Jul 15 2024 | 0.00000260 | 0.00000002 | 0.78% | 0.00000260 | 0.00000268 | 0.00000253 | 553,310.00 |
| Jul 14 2024 | 0.00000258 | -0.00000003 | -1.15% | 0.00000259 | 0.00000263 | 0.00000255 | 255,251.00 |
| Jul 13 2024 | 0.00000261 | 0.00000001 | 0.38% | 0.00000260 | 0.00000271 | 0.00000254 | 508,938.00 |
| Jul 12 2024 | 0.00000260 | -0.00000001 | -0.38% | 0.00000261 | 0.00000296 | 0.00000255 | 1,595,176.00 |
| Jul 11 2024 | 0.00000261 | 0.00000008 | 3.16% | 0.00000254 | 0.00000266 | 0.00000250 | 300,863.00 |
| Jul 10 2024 | 0.00000253 | -0.00000005 | -1.94% | 0.00000261 | 0.00000263 | 0.00000250 | 484,607.00 |
| Jul 09 2024 | 0.00000258 | 0.00000001 | 0.39% | 0.00000258 | 0.00000271 | 0.00000249 | 600,457.00 |
| Jul 08 2024 | 0.00000257 | 0.00000005 | 1.98% | 0.00000252 | 0.00000299 | 0.00000250 | 1,763,263.00 |
| Jul 07 2024 | 0.00000252 | -0.00000005 | -1.95% | 0.00000257 | 0.00000261 | 0.00000250 | 245,963.00 |
| Jul 06 2024 | 0.00000257 | 0.00000012 | 4.90% | 0.00000245 | 0.00000258 | 0.00000243 | 183,599.00 |
| Jul 05 2024 | 0.00000245 | -0.00000005 | -2.00% | 0.00000251 | 0.00000251 | 0.00000226 | 688,439.00 |
| Jul 04 2024 | 0.00000250 | -0.00000009 | -3.47% | 0.00000259 | 0.00000264 | 0.00000249 | 338,600.00 |
| Jul 03 2024 | 0.00000259 | -0.00000015 | -5.47% | 0.00000274 | 0.00000278 | 0.00000258 | 452,376.00 |
| Jul 02 2024 | 0.00000274 | 0.00000006 | 2.24% | 0.00000268 | 0.00000278 | 0.00000266 | 183,189.00 |
| Jul 01 2024 | 0.00000268 | -0.00000015 | -5.30% | 0.00000278 | 0.00000500 | 0.00000265 | 2,506,328.00 |
| Jun 30 2024 | 0.00000283 | 0.00000006 | 2.17% | 0.00000277 | 0.00000288 | 0.00000274 | 203,245.00 |
| Jun 29 2024 | 0.00000277 | -0.00000021 | -7.05% | 0.00000302 | 0.00000308 | 0.00000276 | 792,056.00 |
| Jun 28 2024 | 0.00000298 | 0.00000020 | 7.19% | 0.00000278 | 0.00000341 | 0.00000274 | 2,260,404.00 |
| Jun 27 2024 | 0.00000278 | -0.00000006 | -2.11% | 0.00000285 | 0.00000311 | 0.00000277 | 909,467.00 |
| Jun 26 2024 | 0.00000284 | -0.00000004 | -1.39% | 0.00000286 | 0.00000321 | 0.00000278 | 904,926.00 |
| Jun 25 2024 | 0.00000288 | 0.00000002 | 0.70% | 0.00000287 | 0.00000290 | 0.00000282 | 141,212.00 |
| Jun 24 2024 | 0.00000286 | 0.00000024 | 9.16% | 0.00000263 | 0.00000289 | 0.00000258 | 400,349.00 |
| Jun 23 2024 | 0.00000262 | -0.00000009 | -3.32% | 0.00000271 | 0.00000281 | 0.00000260 | 254,574.00 |
| Jun 22 2024 | 0.00000271 | 0.00000002 | 0.74% | 0.00000269 | 0.00000285 | 0.00000261 | 207,285.00 |
| Jun 21 2024 | 0.00000269 | 0.00000001 | 0.37% | 0.00000268 | 0.00000273 | 0.00000264 | 199,087.00 |
| Jun 20 2024 | 0.00000268 | 0.00000008 | 3.08% | 0.00000260 | 0.00000275 | 0.00000260 | 221,508.00 |
| Jun 19 2024 | 0.00000260 | -0.00000012 | -4.41% | 0.00000271 | 0.00000277 | 0.00000260 | 230,264.00 |
| Jun 18 2024 | 0.00000272 | -0.00000014 | -4.90% | 0.00000286 | 0.00000294 | 0.00000260 | 1,125,726.00 |
| Jun 17 2024 | 0.00000286 | -0.00000027 | -8.63% | 0.00000313 | 0.00000328 | 0.00000286 | 611,378.00 |
| Jun 16 2024 | 0.00000313 | 0.00000000 | 0.00% | 0.00000314 | 0.00000319 | 0.00000308 | 137,994.00 |
| Jun 15 2024 | 0.00000313 | 0.00000005 | 1.62% | 0.00000308 | 0.00000321 | 0.00000303 | 288,617.00 |
| Jun 14 2024 | 0.00000308 | 0.00000004 | 1.32% | 0.00000304 | 0.00000315 | 0.00000300 | 144,004.00 |
| Jun 13 2024 | 0.00000304 | -0.00000009 | -2.88% | 0.00000314 | 0.00000336 | 0.00000303 | 375,773.00 |
| Jun 12 2024 | 0.00000313 | 0.00000009 | 2.96% | 0.00000304 | 0.00000317 | 0.00000302 | 224,817.00 |
| Jun 11 2024 | 0.00000304 | -0.00000002 | -0.65% | 0.00000306 | 0.00000312 | 0.00000300 | 206,680.00 |
| Jun 10 2024 | 0.00000306 | -0.00000012 | -3.77% | 0.00000318 | 0.00000318 | 0.00000305 | 266,412.00 |
| Jun 09 2024 | 0.00000318 | 0.00000005 | 1.60% | 0.00000314 | 0.00000321 | 0.00000311 | 112,332.00 |
| Jun 08 2024 | 0.00000313 | -0.00000010 | -3.10% | 0.00000323 | 0.00000326 | 0.00000310 | 434,219.00 |
| Jun 07 2024 | 0.00000323 | -0.00000021 | -6.10% | 0.00000343 | 0.00000370 | 0.00000321 | 1,265,199.00 |
| Jun 06 2024 | 0.00000344 | 0.00000006 | 1.78% | 0.00000337 | 0.00000354 | 0.00000330 | 335,190.00 |
| Jun 05 2024 | 0.00000338 | 0.00000009 | 2.74% | 0.00000332 | 0.00000354 | 0.00000328 | 1,224,570.00 |
| Jun 04 2024 | 0.00000329 | 0.00000003 | 0.92% | 0.00000326 | 0.00000332 | 0.00000319 | 272,115.00 |
| Jun 03 2024 | 0.00000326 | -0.00000003 | -0.91% | 0.00000329 | 0.00000334 | 0.00000322 | 317,504.00 |
| Jun 02 2024 | 0.00000329 | -0.00000007 | -2.08% | 0.00000336 | 0.00000345 | 0.00000327 | 596,250.00 |
| Jun 01 2024 | 0.00000336 | 0.00000000 | 0.00% | 0.00000334 | 0.00000341 | 0.00000326 | 450,482.00 |
| May 31 2024 | 0.00000336 | 0.00000011 | 3.38% | 0.00000325 | 0.00000345 | 0.00000322 | 522,283.00 |
| May 30 2024 | 0.00000325 | -0.00000010 | -2.99% | 0.00000334 | 0.00000335 | 0.00000324 | 594,647.00 |
| May 29 2024 | 0.00000335 | -0.00000008 | -2.33% | 0.00000343 | 0.00000410 | 0.00000335 | 1,656,983.00 |
| May 28 2024 | 0.00000343 | 0.00000007 | 2.08% | 0.00000336 | 0.00000349 | 0.00000333 | 274,475.00 |
| May 27 2024 | 0.00000336 | -0.00000008 | -2.33% | 0.00000344 | 0.00000350 | 0.00000332 | 524,578.00 |
| May 26 2024 | 0.00000344 | 0.00000020 | 6.17% | 0.00000324 | 0.00000350 | 0.00000323 | 481,590.00 |
| May 25 2024 | 0.00000324 | -0.00000006 | -1.82% | 0.00000331 | 0.00000340 | 0.00000323 | 206,817.00 |
| May 24 2024 | 0.00000330 | 0.00000005 | 1.54% | 0.00000326 | 0.00000345 | 0.00000323 | 477,058.00 |
| 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 |
