OAXEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.1539 | -0.007417 | -4.60% | 0.135392 | 0.16056 | 0.133337 | 1,310,969,938.00 |
Jul 21 2024 | 0.161317 | 0.000305 | 0.19% | 0.160127 | 0.162027 | 0.154701 | 41,260,083.00 |
Jul 20 2024 | 0.161012 | 0.000969 | 0.61% | 0.159891 | 0.163023 | 0.158034 | 139,609.00 |
Jul 19 2024 | 0.160044 | 0.006298 | 4.10% | 0.154212 | 0.161104 | 0.150878 | 368,272.00 |
Jul 18 2024 | 0.153746 | -0.001161 | -0.75% | 0.154846 | 0.162655 | 0.149751 | 433,569.00 |
Jul 17 2024 | 0.154907 | -0.001794 | -1.14% | 0.156532 | 0.159059 | 0.152878 | 185,468.00 |
Jul 16 2024 | 0.156701 | 0.002112 | 1.37% | 0.154734 | 0.166557 | 0.148325 | 601,953.00 |
Jul 15 2024 | 0.154589 | 0.008543 | 5.85% | 0.135392 | 0.154982 | 0.133337 | 553,310.00 |
Jul 14 2024 | 0.146046 | 0.004307 | 3.04% | 0.141928 | 0.146207 | 0.139514 | 253,966.00 |
Jul 13 2024 | 0.141739 | 0.003757 | 2.72% | 0.137457 | 0.145015 | 0.135826 | 508,938.00 |
Jul 12 2024 | 0.137982 | 0.000279 | 0.20% | 0.137606 | 0.14963 | 0.134769 | 1,595,176.00 |
Jul 11 2024 | 0.137703 | 0.002266 | 1.67% | 0.135392 | 0.14096 | 0.133337 | 298,613.00 |
Jul 10 2024 | 0.135437 | -0.003058 | -2.21% | 0.139795 | 0.142626 | 0.133859 | 483,286.00 |
Jul 09 2024 | 0.138495 | 0.003764 | 2.79% | 0.13468 | 0.140262 | 0.131736 | 600,457.00 |
Jul 08 2024 | 0.134731 | 0.004735 | 3.64% | 0.156959 | 0.169674 | 0.070918 | 1,762,714.00 |
Jul 07 2024 | 0.129996 | -0.007724 | -5.61% | 0.138462 | 0.138462 | 0.129996 | 245,260.00 |
Jul 06 2024 | 0.137719 | 0.009332 | 7.27% | 0.128301 | 0.138763 | 0.126287 | 183,599.00 |
Jul 05 2024 | 0.128387 | -0.00406 | -3.07% | 0.131266 | 0.131559 | 0.116039 | 688,439.00 |
Jul 04 2024 | 0.132448 | -0.012054 | -8.34% | 0.143869 | 0.145478 | 0.131514 | 338,600.00 |
Jul 03 2024 | 0.144502 | -0.013643 | -8.63% | 0.157828 | 0.158054 | 0.144015 | 452,376.00 |
Jul 02 2024 | 0.158145 | 0.001201 | 0.77% | 0.156915 | 0.16075 | 0.156033 | 183,189.00 |
Jul 01 2024 | 0.156944 | -0.008522 | -5.15% | 0.156959 | 0.169674 | 0.070918 | 2,506,328.00 |
Jun 30 2024 | 0.165466 | 0.007793 | 4.94% | 0.158095 | 0.166896 | 0.15589 | 203,245.00 |
Jun 29 2024 | 0.157673 | -0.010227 | -6.09% | 0.170177 | 0.172363 | 0.157069 | 792,056.00 |
Jun 28 2024 | 0.1679 | 0.008071 | 5.05% | 0.15987 | 0.191999 | 0.157595 | 2,259,540.00 |
Jun 27 2024 | 0.159829 | -0.001754 | -1.09% | 0.162084 | 0.177567 | 0.159547 | 909,467.00 |
Jun 26 2024 | 0.161584 | -0.0045 | -2.71% | 0.156959 | 0.18207 | 0.156945 | 904,926.00 |
Jun 25 2024 | 0.166084 | 0.005196 | 3.23% | 0.161211 | 0.168175 | 0.159936 | 141,212.00 |
Jun 24 2024 | 0.160888 | 0.005717 | 3.68% | 0.15533 | 0.161647 | 0.150179 | 400,349.00 |
Jun 23 2024 | 0.155171 | -0.007399 | -4.55% | 0.162048 | 0.168655 | 0.155116 | 254,574.00 |
Jun 22 2024 | 0.16257 | 0.001285 | 0.80% | 0.161407 | 0.164538 | 0.156859 | 207,285.00 |
Jun 21 2024 | 0.161286 | -0.001215 | -0.75% | 0.161856 | 0.163727 | 0.157834 | 199,087.00 |
Jun 20 2024 | 0.162501 | 0.005535 | 3.53% | 0.156959 | 0.169674 | 0.156945 | 221,508.00 |
Jun 19 2024 | 0.156966 | -0.007903 | -4.79% | 0.164444 | 0.169275 | 0.156942 | 230,104.00 |
Jun 18 2024 | 0.16487 | -0.01401 | -7.83% | 0.177149 | 0.178024 | 0.15831 | 1,125,726.00 |
Jun 17 2024 | 0.17888 | -0.016034 | -8.23% | 0.205671 | 0.206999 | 0.178786 | 608,328.00 |
Jun 16 2024 | 0.194914 | 0.000544 | 0.28% | 0.193734 | 0.197832 | 0.191194 | 137,994.00 |
Jun 15 2024 | 0.19437 | 0.00409 | 2.15% | 0.19016 | 0.198681 | 0.18796 | 287,386.00 |
Jun 14 2024 | 0.19028 | 0.001028 | 0.54% | 0.189282 | 0.198416 | 0.18543 | 144,004.00 |
Jun 13 2024 | 0.189252 | -0.008348 | -4.22% | 0.198343 | 0.2054 | 0.187545 | 374,432.00 |
Jun 12 2024 | 0.1976 | 0.006729 | 3.53% | 0.19084 | 0.201244 | 0.189546 | 224,817.00 |
Jun 11 2024 | 0.190871 | -0.006531 | -3.31% | 0.197508 | 0.197853 | 0.18555 | 206,680.00 |
Jun 10 2024 | 0.197402 | -0.008232 | -4.00% | 0.205671 | 0.323255 | 0.196541 | 266,412.00 |
Jun 09 2024 | 0.205634 | 0.004466 | 2.22% | 0.20176 | 0.20659 | 0.200078 | 112,332.00 |
Jun 08 2024 | 0.201168 | -0.006425 | -3.09% | 0.207396 | 0.209762 | 0.199849 | 434,219.00 |
Jun 07 2024 | 0.207594 | -0.015942 | -7.13% | 0.223499 | 0.238316 | 0.204792 | 1,263,876.00 |
Jun 06 2024 | 0.223535 | 0.002692 | 1.22% | 0.220269 | 0.230234 | 0.214816 | 335,190.00 |
Jun 05 2024 | 0.220843 | 0.007546 | 3.54% | 0.205671 | 0.230053 | 0.117804 | 1,224,570.00 |
Jun 04 2024 | 0.213297 | 0.00763 | 3.71% | 0.205671 | 0.214824 | 0.202613 | 271,656.00 |
Jun 03 2024 | 0.205667 | 0.000707 | 0.34% | 0.204709 | 0.21263 | 0.204118 | 317,504.00 |
Jun 02 2024 | 0.20496 | -0.004756 | -2.27% | 0.210433 | 0.214338 | 0.204094 | 595,980.00 |
Jun 01 2024 | 0.209716 | 0.00066 | 0.32% | 0.208173 | 0.212262 | 0.204892 | 450,482.00 |
May 31 2024 | 0.209056 | 0.004012 | 1.96% | 0.205016 | 0.214163 | 0.204007 | 522,283.00 |
May 30 2024 | 0.205044 | -0.004522 | -2.16% | 0.209101 | 0.210751 | 0.201421 | 594,647.00 |
May 29 2024 | 0.209566 | -0.00653 | -3.02% | 0.215906 | 0.250777 | 0.209566 | 1,650,752.00 |
May 28 2024 | 0.216096 | 0.00151 | 0.70% | 0.214519 | 0.220133 | 0.209722 | 274,475.00 |
May 27 2024 | 0.214586 | -0.002738 | -1.26% | 0.203741 | 0.21968 | 0.117804 | 524,578.00 |
May 26 2024 | 0.217324 | 0.010454 | 5.05% | 0.207004 | 0.220355 | 0.206314 | 481,406.00 |
May 25 2024 | 0.206871 | -0.001883 | -0.90% | 0.208629 | 0.214727 | 0.205951 | 206,817.00 |
May 24 2024 | 0.208754 | 0.004391 | 2.15% | 0.204834 | 0.21396 | 0.199869 | 477,058.00 |
May 23 2024 | 0.204363 | -0.005514 | -2.63% | 0.209817 | 0.211584 | 0.196443 | 351,155.00 |
May 22 2024 | 0.209877 | 0.000555 | 0.27% | 0.209828 | 0.213195 | 0.205466 | 353,178.00 |
May 21 2024 | 0.209321 | -0.005421 | -2.52% | 0.213985 | 0.21688 | 0.206533 | 556,784.00 |
May 20 2024 | 0.214742 | 0.002258 | 1.06% | 0.203741 | 0.215796 | 0.117804 | 1,057,654.00 |
May 19 2024 | 0.212484 | 0.005937 | 2.87% | 0.206243 | 0.238403 | 0.205727 | 1,880,008.00 |
May 18 2024 | 0.206548 | -0.001659 | -0.80% | 0.208297 | 0.21468 | 0.204938 | 541,392.00 |
May 17 2024 | 0.208207 | 0.01239 | 6.33% | 0.19589 | 0.208207 | 0.195481 | 410,909.00 |
May 16 2024 | 0.195817 | -0.002518 | -1.27% | 0.199164 | 0.203116 | 0.188678 | 286,788.00 |
May 15 2024 | 0.198335 | 0.00868 | 4.58% | 0.189732 | 0.198792 | 0.189316 | 555,937.00 |
May 14 2024 | 0.189655 | -0.005537 | -2.84% | 0.194607 | 0.199896 | 0.184579 | 599,423.00 |
May 13 2024 | 0.195192 | -0.003027 | -1.53% | 0.203741 | 0.208596 | 0.117804 | 436,002.00 |
May 12 2024 | 0.198219 | -0.001733 | -0.87% | 0.200116 | 0.204428 | 0.197014 | 246,310.00 |
May 11 2024 | 0.199952 | -0.008682 | -4.16% | 0.207552 | 0.209885 | 0.198842 | 903,409.00 |
May 10 2024 | 0.208634 | 0.004602 | 2.26% | 0.204172 | 0.231013 | 0.196266 | 1,796,252.00 |
May 09 2024 | 0.204032 | 0.00471 | 2.36% | 0.19988 | 0.204987 | 0.194285 | 267,876.00 |
May 08 2024 | 0.199321 | -0.005675 | -2.77% | 0.203741 | 0.208596 | 0.196024 | 678,000.00 |
May 07 2024 | 0.204996 | -0.032111 | -13.54% | 0.236116 | 0.245341 | 0.203623 | 1,539,696.00 |
May 06 2024 | 0.237107 | 0.032463 | 15.86% | 0.214294 | 0.269479 | 0.196166 | 3,544,791.00 |
May 05 2024 | 0.204644 | -0.004864 | -2.32% | 0.211105 | 0.22863 | 0.202248 | 1,100,532.00 |
May 04 2024 | 0.209509 | 0.008813 | 4.39% | 0.200612 | 0.216913 | 0.197911 | 355,545.00 |
May 03 2024 | 0.200696 | 0.006592 | 3.40% | 0.194058 | 0.210296 | 0.19337 | 381,677.00 |
May 02 2024 | 0.194104 | 0.003307 | 1.73% | 0.190759 | 0.197323 | 0.181992 | 378,771.00 |
May 01 2024 | 0.190796 | -0.001019 | -0.53% | 0.190435 | 0.194801 | 0.176092 | 543,363.00 |
Apr 30 2024 | 0.191816 | -0.010647 | -5.26% | 0.200596 | 0.204753 | 0.184367 | 654,611.00 |
Apr 29 2024 | 0.202463 | -0.015912 | -7.29% | 0.214294 | 0.25475 | 0.082934 | 2,899,547.00 |
Apr 28 2024 | 0.218374 | 0.022531 | 11.50% | 0.195485 | 0.233381 | 0.195347 | 1,655,682.00 |
Apr 27 2024 | 0.195843 | -0.001714 | -0.87% | 0.197999 | 0.199371 | 0.189142 | 403,192.00 |
Apr 26 2024 | 0.197557 | -0.008115 | -3.95% | 0.205736 | 0.205987 | 0.19471 | 288,623.00 |
Apr 25 2024 | 0.205673 | 0.003051 | 1.51% | 0.203733 | 0.209281 | 0.195784 | 339,441.00 |
Apr 24 2024 | 0.202622 | -0.015123 | -6.95% | 0.217086 | 0.223872 | 0.201057 | 275,595.00 |