Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. OpenANX (OAXUSD)
  6. Historical

OAXUSD

OpenANX
0.163434
0.001732 (1.07%)
Real-Time
Name Symbol Market Market Cap ($) Algorithm
OpenANX OAXUSD Crypto 9,159,227 Not Mineable
  Change % Change Current Price Bid Offer
0.001732 1.07% 0.163434 0.126988 0.164121
Open High Low Prev. Close 52 Week Range
0.123773 0.164179 0.123773 0.161702 0.019765 - 0.451477
Exchange Time Size Trade Price Currency
BINA 23:18:02 4,000.00 0.163434 USD
Price x Volume Volume Base Symbol Related Pairs
64,121.41 395,633.71 OAX OAXEUR OAXGBP OAXBTC

OAXUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.1475820.1743520.1221585,007,507.170.01585110.74%
1 Month0.1475820.1803050.0815,903,804.280.01585110.74%
3 Months0.082920.3197320.0743438,598,225.640.08051397.10%
6 Months0.0647770.4514770.02941413,398,489.500.098657152.30%
1 Year0.1356780.4514770.0197658,289,737.000.02775520.46%
3 Years0.0505580.6193490.0109935,759,158.810.112876223.26%
5 Years0.5788171.370.0109935,383,522.92-0.415383-71.76%

OAXUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Feb 05 2023 0.161866 -0.000303 -0.19% 0.16051 0.165673 0.133204 7,754,275.00
Feb 04 2023 0.162168 -0.001029 -0.63% 0.16354 0.169732 0.126185 3,865,257.00
Feb 03 2023 0.163198 0.038195 30.56% 0.163219 0.166202 0.122631 3,550,195.00
Feb 02 2023 0.125002 -0.037881 -23.26% 0.12499 0.16736 0.122158 1,771,374.00
Feb 01 2023 0.162883 0.003925 2.47% 0.147582 0.16413 0.14058 1,908,474.00
Jan 31 2023 0.158958 0.000996 0.63% 0.157674 0.16453 0.122468 4,309,337.00
Jan 30 2023 0.157962 0.023942 17.86% 0.147582 0.174352 0.124238 11,893,635.00
Jan 29 2023 0.13402 0.000557 0.42% 0.171614 0.180305 0.133901 3,359,451.00
Jan 28 2023 0.133463 -0.03512 -20.83% 0.16773 0.175217 0.130837 5,362,496.00
Jan 27 2023 0.168583 0.035934 27.09% 0.162822 0.176629 0.132117 8,982,533.00
Jan 26 2023 0.132649 0.007645 6.12% 0.12495 0.167533 0.122834 7,182,274.00
Jan 25 2023 0.125003 -0.037343 -23.00% 0.162098 0.162098 0.118093 3,850,527.00
Jan 24 2023 0.162347 0.004166 2.63% 0.158734 0.16417 0.121202 2,643,355.00
Jan 23 2023 0.158181 -0.004408 -2.71% 0.147582 0.170157 0.11343 6,105,488.00
Jan 22 2023 0.162589 0.011756 7.79% 0.150679 0.166043 0.126323 8,146,283.00
Jan 21 2023 0.150833 -0.006861 -4.35% 0.158386 0.163494 0.134746 6,774,316.00
Jan 20 2023 0.157694 0.001762 1.13% 0.154395 0.161859 0.12809 5,008,131.00
Jan 19 2023 0.155932 0.001891 1.23% 0.155182 0.16368 0.128473 5,590,689.00
Jan 18 2023 0.154041 -0.006022 -3.76% 0.16045 0.16331 0.130693 5,088,388.00
Jan 17 2023 0.160063 -0.003157 -1.93% 0.163568 0.179793 0.130949 10,497,938.00
Jan 16 2023 0.163219 0.014087 9.45% 0.147582 0.171221 0.105615 15,061,133.00
Jan 15 2023 0.149132 -0.001859 -1.23% 0.149101 0.153612 0.117987 5,325,713.00
Jan 14 2023 0.150991 0.004541 3.10% 0.147406 0.156365 0.119168 6,233,993.00
Jan 13 2023 0.14645 0.005809 4.13% 0.140488 0.147333 0.117702 3,597,217.00
Jan 12 2023 0.140641 0.002155 1.56% 0.139242 0.14318 0.133118 4,703,116.00
Jan 11 2023 0.138486 0.005667 4.27% 0.131608 0.147602 0.128469 11,906,688.00
Jan 10 2023 0.132819 -0.001907 -1.42% 0.135119 0.135344 0.13162 2,006,632.00
Jan 09 2023 0.134726 0.000876 0.65% 0.147582 0.149208 0.081 2,827,600.00
Jan 08 2023 0.13385 0.00339 2.60% 0.115932 0.133873 0.114151 1,580,554.00
Jan 07 2023 0.13046 -0.00214 -1.61% 0.132517 0.134597 0.112953 1,336,602.00
Jan 06 2023 0.1326 0.004188 3.26% 0.122644 0.135634 0.114575 2,722,757.00
See More Historical Prices ยป