Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OAXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.220536 | 0.004182 | 1.93% | 0.217237 | 0.224626 | 0.209444 | 339,441.00 |
| Apr 24 2024 | 0.216354 | -0.016652 | -7.15% | 0.233101 | 0.239505 | 0.215024 | 275,595.00 |
| Apr 23 2024 | 0.233006 | -0.005058 | -2.12% | 0.23781 | 0.24619 | 0.231751 | 470,154.00 |
| Apr 22 2024 | 0.238064 | -0.005647 | -2.32% | 0.173715 | 0.3315 | 0.173648 | 1,214,700.00 |
| Apr 21 2024 | 0.243711 | 0.013919 | 6.06% | 0.228673 | 0.260123 | 0.224311 | 1,237,381.00 |
| Apr 20 2024 | 0.229792 | 0.013946 | 6.46% | 0.215091 | 0.23234 | 0.21433 | 561,376.00 |
| Apr 19 2024 | 0.215846 | -0.015346 | -6.64% | 0.228181 | 0.232081 | 0.207269 | 1,084,546.00 |
| Apr 18 2024 | 0.231192 | 0.037408 | 19.30% | 0.193654 | 0.250533 | 0.192229 | 2,695,395.00 |
| Apr 17 2024 | 0.193784 | -0.011396 | -5.55% | 0.205578 | 0.208857 | 0.185056 | 344,856.00 |
| Apr 16 2024 | 0.20518 | 0.001541 | 0.76% | 0.202957 | 0.214419 | 0.186898 | 1,111,177.00 |
| Apr 15 2024 | 0.203639 | -0.006895 | -3.28% | 0.173715 | 0.219364 | 0.173648 | 1,496,430.00 |
| Apr 14 2024 | 0.210534 | 0.016431 | 8.47% | 0.194889 | 0.214976 | 0.182777 | 1,165,056.00 |
| Apr 13 2024 | 0.194102 | -0.037493 | -16.19% | 0.23148 | 0.247035 | 0.173231 | 1,596,657.00 |
| Apr 12 2024 | 0.231595 | -0.033972 | -12.79% | 0.265334 | 0.270642 | 0.215294 | 1,446,690.00 |
| Apr 11 2024 | 0.265567 | -0.023717 | -8.20% | 0.287177 | 0.29218 | 0.259503 | 912,824.00 |
| Apr 10 2024 | 0.289284 | 0.038169 | 15.20% | 0.252961 | 0.330199 | 0.249149 | 3,043,380.00 |
| Apr 09 2024 | 0.251115 | -0.024967 | -9.04% | 0.280697 | 0.287462 | 0.249974 | 543,341.00 |
| Apr 08 2024 | 0.276082 | 0.004592 | 1.69% | 0.173715 | 0.29514 | 0.173648 | 1,108,097.00 |
| Apr 07 2024 | 0.27149 | -0.020193 | -6.92% | 0.290779 | 0.293881 | 0.265692 | 1,075,742.00 |
| Apr 06 2024 | 0.291682 | -0.001361 | -0.46% | 0.303627 | 0.324909 | 0.269336 | 2,695,308.00 |
| Apr 05 2024 | 0.293044 | 0.015116 | 5.44% | 0.276837 | 0.399489 | 0.264632 | 9,533,004.00 |
| Apr 04 2024 | 0.277928 | 0.054374 | 24.32% | 0.22332 | 0.337459 | 0.21618 | 4,938,053.00 |
| Apr 03 2024 | 0.223555 | -0.016722 | -6.96% | 0.237755 | 0.253653 | 0.220841 | 1,135,052.00 |
| Apr 02 2024 | 0.240276 | -0.030133 | -11.14% | 0.269587 | 0.273615 | 0.235683 | 988,332.00 |
| Apr 01 2024 | 0.27041 | -0.03106 | -10.30% | 0.173715 | 0.289608 | 0.173648 | 1,317,508.00 |
| Mar 31 2024 | 0.30147 | -0.126265 | -29.52% | 0.384223 | 0.407692 | 0.278055 | 8,575,120.00 |
| Mar 30 2024 | 0.427735 | 0.217341 | 103.30% | 0.211657 | 0.482609 | 0.205386 | 11,156,077.00 |
| Mar 29 2024 | 0.210395 | 0.000234 | 0.11% | 0.209476 | 0.210929 | 0.202465 | 271,295.00 |
| Mar 28 2024 | 0.21016 | 0.011462 | 5.77% | 0.200167 | 0.214018 | 0.197132 | 893,394.00 |
| Mar 27 2024 | 0.198698 | -0.001501 | -0.75% | 0.199507 | 0.218795 | 0.196157 | 1,055,391.00 |
| Mar 26 2024 | 0.200199 | 0.004401 | 2.25% | 0.196782 | 0.203724 | 0.195891 | 612,258.00 |
| Mar 25 2024 | 0.195798 | -0.00217 | -1.10% | 0.173715 | 0.202943 | 0.173648 | 4,145,698.00 |
| Mar 24 2024 | 0.197968 | 0.001044 | 0.53% | 0.196088 | 0.208457 | 0.19374 | 1,028,565.00 |
| Mar 23 2024 | 0.196924 | 0.006616 | 3.48% | 0.219234 | 0.256364 | 0.196805 | 5,547,517.00 |
| Mar 22 2024 | 0.190308 | 0.014841 | 8.46% | 0.175546 | 0.218034 | 0.170629 | 2,638,214.00 |
| Mar 21 2024 | 0.175467 | 0.003194 | 1.85% | 0.17254 | 0.182159 | 0.171478 | 408,087.00 |
| Mar 20 2024 | 0.172273 | 0.000597 | 0.35% | 0.172137 | 0.177046 | 0.155359 | 918,408.00 |
| Mar 19 2024 | 0.171676 | -0.014028 | -7.55% | 0.186206 | 0.187415 | 0.166894 | 633,397.00 |
| Mar 18 2024 | 0.185705 | -0.007768 | -4.02% | 0.173715 | 0.195747 | 0.173648 | 1,088,790.00 |
| Mar 17 2024 | 0.193473 | 0.006931 | 3.72% | 0.189045 | 0.197037 | 0.182146 | 964,631.00 |
| Mar 16 2024 | 0.186541 | -0.0314 | -14.41% | 0.217724 | 0.220213 | 0.183363 | 1,104,793.00 |
| Mar 15 2024 | 0.217941 | -0.018618 | -7.87% | 0.173715 | 0.227735 | 0.173648 | 1,362,526.00 |
| Mar 14 2024 | 0.236559 | -0.013512 | -5.40% | 0.249106 | 0.254098 | 0.22467 | 463,612.00 |
| Mar 13 2024 | 0.250071 | 0.007062 | 2.91% | 0.242051 | 0.253672 | 0.233885 | 635,953.00 |
| Mar 12 2024 | 0.243009 | 0.014269 | 6.24% | 0.228549 | 0.254218 | 0.221612 | 1,238,087.00 |
| Mar 11 2024 | 0.228739 | 0.011254 | 5.17% | 0.173715 | 0.233704 | 0.173648 | 1,932,274.00 |
| Mar 10 2024 | 0.217485 | -0.006561 | -2.93% | 0.224636 | 0.225779 | 0.213132 | 526,946.00 |
| Mar 09 2024 | 0.224046 | -0.01436 | -6.02% | 0.230898 | 0.236732 | 0.222543 | 639,115.00 |
| Mar 08 2024 | 0.238406 | 0.029771 | 14.27% | 0.208328 | 0.239261 | 0.206218 | 1,624,793.00 |
| Mar 07 2024 | 0.208635 | 0.007724 | 3.84% | 0.204542 | 0.211982 | 0.198409 | 656,223.00 |
| Mar 06 2024 | 0.200911 | 0.01106 | 5.83% | 0.189281 | 0.203917 | 0.183904 | 585,789.00 |
| Mar 05 2024 | 0.18985 | -0.012209 | -6.04% | 0.203545 | 0.210277 | 0.179377 | 461,661.00 |
| Mar 04 2024 | 0.202059 | 0.000493 | 0.24% | 0.173715 | 0.20911 | 0.173648 | 838,068.00 |
| Mar 03 2024 | 0.201566 | 0.00059 | 0.29% | 0.202739 | 0.204167 | 0.193774 | 565,332.00 |
| Mar 02 2024 | 0.200976 | -0.001037 | -0.51% | 0.198053 | 0.204499 | 0.188986 | 728,440.00 |
| Mar 01 2024 | 0.202013 | 0.021969 | 12.20% | 0.179923 | 0.202013 | 0.179564 | 498,880.00 |
| Feb 29 2024 | 0.180044 | 0.004451 | 2.54% | 0.174477 | 0.185582 | 0.174353 | 586,037.00 |
| Feb 28 2024 | 0.175593 | 0.00118 | 0.68% | 0.174732 | 0.184077 | 0.1683 | 1,328,274.00 |
| Feb 27 2024 | 0.174412 | 0.005387 | 3.19% | 0.168792 | 0.178211 | 0.167907 | 536,177.00 |
| Feb 26 2024 | 0.169025 | 0.001826 | 1.09% | 0.173715 | 0.258903 | 0.16206 | 466,709.00 |
| Feb 25 2024 | 0.1672 | 0.001185 | 0.71% | 0.166042 | 0.168392 | 0.163261 | 452,689.00 |
| Feb 24 2024 | 0.166014 | 0.000687 | 0.42% | 0.164938 | 0.167556 | 0.160885 | 367,394.00 |
| Feb 23 2024 | 0.165328 | 0.005775 | 3.62% | 0.15903 | 0.165638 | 0.15869 | 534,626.00 |
| Feb 22 2024 | 0.159553 | -0.005145 | -3.12% | 0.164683 | 0.164693 | 0.157189 | 785,618.00 |
| Feb 21 2024 | 0.164697 | -0.003751 | -2.23% | 0.168275 | 0.168686 | 0.15755 | 570,004.00 |
| Feb 20 2024 | 0.168448 | -0.00341 | -1.98% | 0.171478 | 0.174076 | 0.162924 | 363,862.00 |
| Feb 19 2024 | 0.171858 | -0.003858 | -2.20% | 0.173715 | 0.261885 | 0.168096 | 211,415.00 |
| Feb 18 2024 | 0.175715 | 0.003929 | 2.29% | 0.170943 | 0.177792 | 0.169093 | 400,342.00 |
| Feb 17 2024 | 0.171787 | -0.003695 | -2.11% | 0.174747 | 0.175781 | 0.165204 | 267,101.00 |
| Feb 16 2024 | 0.175481 | 0.009191 | 5.53% | 0.166231 | 0.181985 | 0.165654 | 707,461.00 |
| Feb 15 2024 | 0.16629 | 0.00235 | 1.43% | 0.164323 | 0.169584 | 0.160824 | 413,859.00 |
| Feb 14 2024 | 0.16394 | 0.008453 | 5.44% | 0.155684 | 0.1653 | 0.15257 | 482,905.00 |
| Feb 13 2024 | 0.155487 | 0.002397 | 1.57% | 0.153405 | 0.156244 | 0.150103 | 236,840.00 |
| Feb 12 2024 | 0.153091 | 0.002255 | 1.50% | 0.173715 | 0.175335 | 0.14929 | 516,144.00 |
| Feb 11 2024 | 0.150835 | -0.006023 | -3.84% | 0.156456 | 0.159498 | 0.149834 | 400,237.00 |
| Feb 10 2024 | 0.156858 | 0.001681 | 1.08% | 0.155389 | 0.169437 | 0.15244 | 546,705.00 |
| Feb 09 2024 | 0.155177 | 0.005019 | 3.34% | 0.149282 | 0.155314 | 0.149189 | 550,660.00 |
| Feb 08 2024 | 0.150158 | 0.000912 | 0.61% | 0.1488 | 0.151043 | 0.147856 | 353,673.00 |
| Feb 07 2024 | 0.149245 | 0.002618 | 1.79% | 0.146569 | 0.151083 | 0.144896 | 1,108,494.00 |
| Feb 06 2024 | 0.146628 | 0.003324 | 2.32% | 0.143747 | 0.15005 | 0.142098 | 358,720.00 |
| Feb 05 2024 | 0.143304 | -0.000075 | -0.05% | 0.173715 | 0.213965 | 0.142183 | 191,424.00 |
| Feb 04 2024 | 0.143379 | -0.002278 | -1.56% | 0.146118 | 0.14793 | 0.142596 | 233,037.00 |
| Feb 03 2024 | 0.145656 | 0.000187 | 0.13% | 0.145959 | 0.14857 | 0.144993 | 366,788.00 |
| Feb 02 2024 | 0.145469 | -0.002156 | -1.46% | 0.147314 | 0.148399 | 0.144339 | 336,707.00 |
| Feb 01 2024 | 0.147625 | 0.003589 | 2.49% | 0.143511 | 0.15007 | 0.143511 | 348,350.00 |
| Jan 31 2024 | 0.144035 | -0.004559 | -3.07% | 0.14924 | 0.150719 | 0.142397 | 850,424.00 |
| Jan 30 2024 | 0.148594 | -0.00577 | -3.74% | 0.153725 | 0.155229 | 0.148204 | 401,975.00 |
| Jan 29 2024 | 0.154364 | 0.002576 | 1.70% | 0.173715 | 0.175335 | 0.150833 | 1,049,518.00 |
| Jan 28 2024 | 0.151788 | 0.000955 | 0.63% | 0.150404 | 0.159662 | 0.150264 | 850,952.00 |
| Jan 27 2024 | 0.150833 | 0.000918 | 0.61% | 0.150013 | 0.153097 | 0.148707 | 338,273.00 |
