Register to chat with like-minded investors on our interactive forums.
OAXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.000074 | -0.00000300 | -3.89% | 0.000077 | 0.000077 | 0.000074 | 48,669.00 |
| May 10 2024 | 0.000077 | 0.00000500 | 6.92% | 0.000072 | 0.000086 | 0.000072 | 77,813.00 |
| May 09 2024 | 0.000072 | 0.00 | 0.00% | 0.000072 | 0.000073 | 0.000071 | 47,557.00 |
| May 08 2024 | 0.000072 | -0.00000030 | -0.41% | 0.000073 | 0.000074 | 0.000071 | 49,620.00 |
| May 07 2024 | 0.000073 | -0.00001 | -12.06% | 0.000083 | 0.000087 | 0.000072 | 57,699.00 |
| May 06 2024 | 0.000083 | 0.000012 | 17.05% | 0.00007 | 0.000094 | 0.00007 | 86,488.00 |
| May 05 2024 | 0.00007 | -0.00000200 | -2.75% | 0.000073 | 0.000079 | 0.00007 | 46,262.00 |
| May 04 2024 | 0.000073 | 0.00000300 | 4.32% | 0.00007 | 0.000075 | 0.000069 | 45,895.00 |
| May 03 2024 | 0.00007 | -0.00000040 | -0.57% | 0.00007 | 0.000075 | 0.000069 | 49,368.00 |
| May 02 2024 | 0.00007 | 0.00000100 | 1.46% | 0.000069 | 0.00007 | 0.000067 | 48,080.00 |
| May 01 2024 | 0.000069 | 0.00000100 | 1.49% | 0.000067 | 0.000071 | 0.000066 | 57,502.00 |
| Apr 30 2024 | 0.000067 | 0.00 | 0.00% | 0.000067 | 0.00007 | 0.000067 | 48,784.00 |
| Apr 29 2024 | 0.000067 | -0.00000400 | -5.59% | 0.000087 | 0.000211 | 0.000067 | 77,138.00 |
| Apr 28 2024 | 0.000072 | 0.00000700 | 10.90% | 0.000064 | 0.000075 | 0.000063 | 54,485.00 |
| Apr 27 2024 | 0.000064 | -0.00000300 | -4.44% | 0.000068 | 0.000068 | 0.000063 | 47,029.00 |
| Apr 26 2024 | 0.000068 | -0.00000200 | -2.87% | 0.00007 | 0.00007 | 0.000067 | 45,169.00 |
| Apr 25 2024 | 0.00007 | 0.00000060 | 0.87% | 0.000069 | 0.000071 | 0.000067 | 46,697.00 |
| Apr 24 2024 | 0.000069 | -0.00000300 | -4.16% | 0.000072 | 0.000073 | 0.000069 | 44,770.00 |
| Apr 23 2024 | 0.000072 | -0.00000200 | -2.70% | 0.000074 | 0.000078 | 0.000072 | 42,823.00 |
| Apr 22 2024 | 0.000074 | -0.00000300 | -3.88% | 0.000075 | 0.000081 | 0.000073 | 43,216.00 |
| Apr 21 2024 | 0.000077 | 0.00000500 | 6.91% | 0.000072 | 0.000081 | 0.000071 | 55,215.00 |
| Apr 20 2024 | 0.000072 | 0.00000200 | 2.86% | 0.000071 | 0.000074 | 0.00007 | 46,980.00 |
| Apr 19 2024 | 0.00007 | -0.00000500 | -6.64% | 0.000075 | 0.000075 | 0.00007 | 49,857.00 |
| Apr 18 2024 | 0.000075 | 0.00001 | 15.38% | 0.000065 | 0.000081 | 0.000065 | 76,617.00 |
| Apr 17 2024 | 0.000065 | -0.00000200 | -3.00% | 0.000067 | 0.000067 | 0.000063 | 50,020.00 |
| Apr 16 2024 | 0.000067 | 0.00000100 | 1.52% | 0.000066 | 0.000069 | 0.000062 | 49,630.00 |
| Apr 15 2024 | 0.000066 | -0.00000070 | -1.06% | 0.000067 | 0.000068 | 0.000064 | 41,278.00 |
| Apr 14 2024 | 0.000066 | 0.00000200 | 3.12% | 0.000064 | 0.00007 | 0.000063 | 49,276.00 |
| Apr 13 2024 | 0.000064 | -0.00000800 | -11.13% | 0.000072 | 0.000078 | 0.000061 | 48,140.00 |
| Apr 12 2024 | 0.000072 | -0.00000300 | -3.99% | 0.000076 | 0.000077 | 0.000068 | 46,473.00 |
| Apr 11 2024 | 0.000075 | -0.00000700 | -8.48% | 0.000081 | 0.000083 | 0.000074 | 41,364.00 |
| Apr 10 2024 | 0.000083 | 0.000011 | 15.30% | 0.000072 | 0.000091 | 0.000072 | 52,348.00 |
| Apr 09 2024 | 0.000072 | -0.00000300 | -4.01% | 0.000075 | 0.00008 | 0.000071 | 41,131.00 |
| Apr 08 2024 | 0.000075 | -0.00000400 | -5.05% | 0.000079 | 0.000079 | 0.000073 | 37,559.00 |
| Apr 07 2024 | 0.000079 | -0.00000900 | -10.16% | 0.000087 | 0.000087 | 0.000078 | 35,193.00 |
| Apr 06 2024 | 0.000089 | 0.00000020 | 0.23% | 0.000091 | 0.000098 | 0.000081 | 60,199.00 |
| Apr 05 2024 | 0.000088 | 0.00000600 | 7.28% | 0.000083 | 0.000121 | 0.000082 | 34,396.00 |
| Apr 04 2024 | 0.000082 | 0.000014 | 20.56% | 0.000068 | 0.000099 | 0.000066 | 64,674.00 |
| Apr 03 2024 | 0.000068 | -0.00000600 | -8.11% | 0.000073 | 0.000075 | 0.000067 | 43,535.00 |
| Apr 02 2024 | 0.000074 | -0.00000300 | -3.90% | 0.000077 | 0.000079 | 0.000071 | 43,951.00 |
| Apr 01 2024 | 0.000077 | -0.00000600 | -7.19% | 0.000083 | 0.000084 | 0.000075 | 85,567.00 |
| Mar 31 2024 | 0.000083 | -0.000036 | -30.20% | 0.000119 | 0.00012 | 0.000077 | 76,815.00 |
| Mar 30 2024 | 0.000119 | 0.000059 | 98.50% | 0.00006 | 0.000135 | 0.000059 | 94,310.00 |
| Mar 29 2024 | 0.00006 | 0.00000100 | 1.70% | 0.000059 | 0.00006 | 0.000057 | 53,229.00 |
| Mar 28 2024 | 0.000059 | 0.00000200 | 3.51% | 0.000057 | 0.00006 | 0.000056 | 65,759.00 |
| Mar 27 2024 | 0.000057 | 0.00000100 | 1.80% | 0.000056 | 0.000061 | 0.000055 | 79,054.00 |
| Mar 26 2024 | 0.000056 | 0.00 | 0.00% | 0.000056 | 0.000057 | 0.000055 | 69,108.00 |
| Mar 25 2024 | 0.000056 | -0.00000100 | -1.75% | 0.000057 | 0.000058 | 0.000055 | 128,745.00 |
| Mar 24 2024 | 0.000057 | -0.00000200 | -3.41% | 0.000059 | 0.000062 | 0.000057 | 84,983.00 |
| Mar 23 2024 | 0.000059 | 0.00000100 | 1.75% | 0.000057 | 0.000076 | 0.000057 | 87,461.00 |
| Mar 22 2024 | 0.000057 | 0.00000700 | 13.89% | 0.00005 | 0.000066 | 0.000049 | 94,942.00 |
| Mar 21 2024 | 0.00005 | 0.00000100 | 2.04% | 0.000049 | 0.000052 | 0.000049 | 94,622.00 |
| Mar 20 2024 | 0.000049 | -0.00000500 | -9.33% | 0.000054 | 0.000055 | 0.000047 | 90,635.00 |
| Mar 19 2024 | 0.000054 | 0.00000100 | 1.90% | 0.000053 | 0.000055 | 0.00005 | 83,719.00 |
| Mar 18 2024 | 0.000053 | -0.00000060 | -1.13% | 0.000053 | 0.000054 | 0.000051 | 115,110.00 |
| Mar 17 2024 | 0.000053 | 0.00000050 | 0.95% | 0.000053 | 0.000055 | 0.000052 | 81,170.00 |
| Mar 16 2024 | 0.000053 | -0.00000500 | -8.67% | 0.000058 | 0.000059 | 0.000052 | 83,796.00 |
| Mar 15 2024 | 0.000058 | -0.00000300 | -4.93% | 0.000061 | 0.000062 | 0.000055 | 128,059.00 |
| Mar 14 2024 | 0.000061 | -0.00000100 | -1.61% | 0.000062 | 0.000064 | 0.000059 | 69,405.00 |
| Mar 13 2024 | 0.000062 | 0.00000100 | 1.63% | 0.000061 | 0.000066 | 0.000059 | 76,863.00 |
| Mar 12 2024 | 0.000061 | 0.00000500 | 8.93% | 0.000056 | 0.000063 | 0.000056 | 94,684.00 |
| Mar 11 2024 | 0.000056 | 0.00000010 | 0.18% | 0.000056 | 0.000058 | 0.000055 | 144,884.00 |
| Mar 10 2024 | 0.000056 | -0.00000100 | -1.75% | 0.000057 | 0.000058 | 0.000043 | 68,243.00 |
| Mar 09 2024 | 0.000057 | -0.00000300 | -4.95% | 0.000061 | 0.000061 | 0.000056 | 78,498.00 |
| Mar 08 2024 | 0.000061 | 0.00000600 | 11.07% | 0.000054 | 0.000061 | 0.000053 | 114,574.00 |
| Mar 07 2024 | 0.000054 | 0.00000200 | 3.80% | 0.000053 | 0.000056 | 0.000052 | 84,940.00 |
| Mar 06 2024 | 0.000053 | -0.00000060 | -1.13% | 0.000053 | 0.000054 | 0.00005 | 78,239.00 |
| Mar 05 2024 | 0.000053 | -0.00000300 | -5.37% | 0.000056 | 0.000057 | 0.000053 | 83,943.00 |
| Mar 04 2024 | 0.000056 | -0.00000200 | -3.45% | 0.000058 | 0.00006 | 0.000055 | 109,446.00 |
| Mar 03 2024 | 0.000058 | -0.00000070 | -1.19% | 0.000059 | 0.00006 | 0.000057 | 82,136.00 |
| Mar 02 2024 | 0.000059 | 0.00 | 0.00% | 0.000059 | 0.000059 | 0.000055 | 87,187.00 |
| Mar 01 2024 | 0.000059 | 0.00000500 | 9.36% | 0.000053 | 0.000059 | 0.000053 | 96,767.00 |
| Feb 29 2024 | 0.000053 | 0.00000100 | 1.92% | 0.000052 | 0.000054 | 0.000051 | 83,132.00 |
| Feb 28 2024 | 0.000052 | -0.00000200 | -3.70% | 0.000054 | 0.000057 | 0.000051 | 96,282.00 |
| Feb 27 2024 | 0.000054 | 0.00000090 | 1.69% | 0.000053 | 0.000055 | 0.000052 | 100,091.00 |
| Feb 26 2024 | 0.000053 | -0.00000040 | -0.75% | 0.000054 | 0.000054 | 0.000053 | 114,551.00 |
| Feb 25 2024 | 0.000054 | -0.00000200 | -3.62% | 0.000055 | 0.000056 | 0.000053 | 92,499.00 |
| Feb 24 2024 | 0.000055 | -0.00000100 | -1.77% | 0.000057 | 0.000057 | 0.000055 | 86,733.00 |
| Feb 23 2024 | 0.000057 | 0.00000300 | 5.62% | 0.000053 | 0.000057 | 0.000053 | 95,316.00 |
| Feb 22 2024 | 0.000053 | -0.00000200 | -3.60% | 0.000056 | 0.000056 | 0.000052 | 80,917.00 |
| Feb 21 2024 | 0.000056 | -0.00000020 | -0.36% | 0.000056 | 0.000056 | 0.000055 | 74,966.00 |
| Feb 20 2024 | 0.000056 | -0.00000200 | -3.47% | 0.000058 | 0.000059 | 0.000056 | 91,320.00 |
| Feb 19 2024 | 0.000058 | -0.00000300 | -4.93% | 0.000061 | 0.000061 | 0.000057 | 115,954.00 |
| Feb 18 2024 | 0.000061 | -0.00000060 | -0.98% | 0.000061 | 0.000063 | 0.000061 | 86,750.00 |
| Feb 17 2024 | 0.000061 | -0.00000100 | -1.60% | 0.000062 | 0.000063 | 0.000061 | 93,672.00 |
| Feb 16 2024 | 0.000063 | 0.00000400 | 6.83% | 0.000059 | 0.000066 | 0.000058 | 88,276.00 |
| Feb 15 2024 | 0.000059 | -0.00000010 | -0.17% | 0.000059 | 0.00006 | 0.000058 | 87,600.00 |
| Feb 14 2024 | 0.000059 | 0.00000030 | 0.51% | 0.000058 | 0.00006 | 0.000057 | 98,376.00 |
| Feb 13 2024 | 0.000058 | 0.00000050 | 0.86% | 0.000058 | 0.000059 | 0.000057 | 95,739.00 |
| Feb 12 2024 | 0.000058 | -0.00000200 | -3.33% | 0.00006 | 0.000061 | 0.000058 | 116,855.00 |
| Feb 11 2024 | 0.00006 | -0.00000300 | -4.77% | 0.000063 | 0.000063 | 0.00006 | 94,874.00 |
| Feb 10 2024 | 0.000063 | 0.00000090 | 1.45% | 0.000062 | 0.000068 | 0.000061 | 94,645.00 |
