Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OXTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000118 | 0.00000119 | 0.00000114 | 364,343.00 |
| Jul 12 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000118 | 0.00000119 | 0.00000114 | 490,633.00 |
| Jul 11 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000121 | 0.00000125 | 0.00000116 | 864,486.00 |
| Jul 10 2024 | 0.00000121 | 0.00000008 | 7.08% | 0.00000113 | 0.00000142 | 0.00000112 | 4,939,944.00 |
| Jul 09 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000115 | 0.00000116 | 0.00000112 | 203,977.00 |
| Jul 08 2024 | 0.00000115 | 0.00000002 | 1.77% | 0.00000113 | 0.00000117 | 0.00000111 | 586,505.00 |
| Jul 07 2024 | 0.00000113 | -0.00000006 | -5.04% | 0.00000119 | 0.00000119 | 0.00000113 | 292,427.00 |
| Jul 06 2024 | 0.00000119 | 0.00000008 | 7.21% | 0.00000110 | 0.00000120 | 0.00000110 | 287,825.00 |
| Jul 05 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000114 | 0.00000101 | 1,220,449.00 |
| Jul 04 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000116 | 0.00000121 | 0.00000111 | 866,065.00 |
| Jul 03 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000120 | 0.00000121 | 0.00000115 | 764,938.00 |
| Jul 02 2024 | 0.00000120 | 0.00000003 | 2.56% | 0.00000117 | 0.00000121 | 0.00000115 | 602,495.00 |
| Jul 01 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000120 | 0.00000121 | 0.00000115 | 312,840.00 |
| Jun 30 2024 | 0.00000119 | 0.00000002 | 1.71% | 0.00000117 | 0.00000121 | 0.00000115 | 60,734.00 |
| Jun 29 2024 | 0.00000117 | -0.00000004 | -3.31% | 0.00000121 | 0.00000123 | 0.00000115 | 328,316.00 |
| Jun 28 2024 | 0.00000121 | -0.00000001 | -0.82% | 0.00000122 | 0.00000124 | 0.00000118 | 252,020.00 |
| Jun 27 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000121 | 0.00000123 | 0.00000116 | 206,258.00 |
| Jun 26 2024 | 0.00000122 | 0.00000001 | 0.83% | 0.00000122 | 0.00000123 | 0.00000117 | 914,119.00 |
| Jun 25 2024 | 0.00000121 | 0.00000002 | 1.68% | 0.00000119 | 0.00000122 | 0.00000117 | 496,966.00 |
| Jun 24 2024 | 0.00000119 | 0.00000008 | 7.21% | 0.00000112 | 0.00000120 | 0.00000109 | 1,110,731.00 |
| Jun 23 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000114 | 0.00000116 | 0.00000110 | 586,780.00 |
| Jun 22 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000112 | 0.00000114 | 0.00000110 | 463,159.00 |
| Jun 21 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000109 | 0.00000115 | 0.00000109 | 862,775.00 |
| Jun 20 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000112 | 0.00000114 | 0.00000109 | 1,388,720.00 |
| Jun 19 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000114 | 0.00000114 | 0.00000107 | 2,955,699.00 |
| Jun 18 2024 | 0.00000114 | -0.00000007 | -5.79% | 0.00000121 | 0.00000121 | 0.00000108 | 2,348,150.00 |
| Jun 17 2024 | 0.00000121 | -0.00000011 | -8.33% | 0.00000130 | 0.00000133 | 0.00000120 | 1,066,571.00 |
| Jun 16 2024 | 0.00000132 | 0.00000003 | 2.33% | 0.00000131 | 0.00000133 | 0.00000129 | 289,951.00 |
| Jun 15 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000134 | 0.00000129 | 500,844.00 |
| Jun 14 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000131 | 0.00000135 | 0.00000129 | 920,832.00 |
| Jun 13 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000158 | 0.00000129 | 673,069.00 |
| Jun 12 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000136 | 0.00000129 | 648,929.00 |
| Jun 11 2024 | 0.00000133 | 0.00000003 | 2.31% | 0.00000128 | 0.00000136 | 0.00000128 | 984,532.00 |
| Jun 10 2024 | 0.00000130 | -0.00000005 | -3.70% | 0.00000135 | 0.00000136 | 0.00000127 | 1,210,638.00 |
| Jun 09 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000138 | 0.00000133 | 699,891.00 |
| Jun 08 2024 | 0.00000136 | -0.00000011 | -7.48% | 0.00000147 | 0.00000148 | 0.00000132 | 2,658,577.00 |
| Jun 07 2024 | 0.00000147 | -0.00000007 | -4.55% | 0.00000155 | 0.00000158 | 0.00000140 | 1,301,009.00 |
| Jun 06 2024 | 0.00000154 | -0.00000004 | -2.53% | 0.00000158 | 0.00000161 | 0.00000154 | 613,047.00 |
| Jun 05 2024 | 0.00000158 | 0.00000003 | 1.94% | 0.00000156 | 0.00000159 | 0.00000152 | 2,969,480.00 |
| Jun 04 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000157 | 0.00000161 | 0.00000154 | 467,869.00 |
| Jun 03 2024 | 0.00000157 | -0.00000004 | -2.48% | 0.00000161 | 0.00000164 | 0.00000156 | 703,569.00 |
| Jun 02 2024 | 0.00000161 | -0.00000005 | -3.01% | 0.00000167 | 0.00000175 | 0.00000160 | 2,059,661.00 |
| Jun 01 2024 | 0.00000166 | 0.00000008 | 5.06% | 0.00000158 | 0.00000168 | 0.00000157 | 1,891,577.00 |
| May 31 2024 | 0.00000158 | 0.00000006 | 3.95% | 0.00000152 | 0.00000160 | 0.00000150 | 1,649,959.00 |
| May 30 2024 | 0.00000152 | -0.00000004 | -2.56% | 0.00000156 | 0.00000164 | 0.00000150 | 5,463,752.00 |
| May 29 2024 | 0.00000156 | 0.00000000 | 0.00% | 0.00000156 | 0.00000169 | 0.00000154 | 2,955,921.00 |
| May 28 2024 | 0.00000156 | 0.00000004 | 2.63% | 0.00000163 | 0.00000163 | 0.00000150 | 1,744,136.00 |
| May 27 2024 | 0.00000152 | 0.00000003 | 2.01% | 0.00000150 | 0.00000159 | 0.00000147 | 4,712,939.00 |
| May 26 2024 | 0.00000149 | 0.00000000 | 0.00% | 0.00000150 | 0.00000232 | 0.00000145 | 1,916,592.00 |
| May 25 2024 | 0.00000149 | 0.00000000 | 0.00% | 0.00000149 | 0.00000152 | 0.00000147 | 2,335,025.00 |
| May 24 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000148 | 0.00000154 | 0.00000145 | 2,408,122.00 |
| May 23 2024 | 0.00000148 | 0.00000001 | 0.68% | 0.00000147 | 0.00000151 | 0.00000142 | 1,346,189.00 |
| May 22 2024 | 0.00000147 | 0.00000000 | 0.00% | 0.00000147 | 0.00000163 | 0.00000143 | 1,019,543.00 |
| May 21 2024 | 0.00000147 | 0.00000003 | 2.08% | 0.00000144 | 0.00000150 | 0.00000142 | 975,400.00 |
| May 20 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000145 | 0.00000148 | 0.00000141 | 1,496,129.00 |
| May 19 2024 | 0.00000145 | -0.00000005 | -3.33% | 0.00000150 | 0.00000152 | 0.00000143 | 955,031.00 |
| May 18 2024 | 0.00000150 | 0.00000003 | 2.04% | 0.00000146 | 0.00000151 | 0.00000146 | 492,489.00 |
| May 17 2024 | 0.00000147 | -0.00000001 | -0.68% | 0.00000147 | 0.00000150 | 0.00000141 | 1,511,397.00 |
| May 16 2024 | 0.00000148 | -0.00000002 | -1.33% | 0.00000150 | 0.00000163 | 0.00000144 | 1,311,139.00 |
| May 15 2024 | 0.00000150 | 0.00000000 | 0.00% | 0.00000150 | 0.00000232 | 0.00000148 | 1,007,291.00 |
| May 14 2024 | 0.00000150 | -0.00000002 | -1.32% | 0.00000152 | 0.00000163 | 0.00000150 | 223,908.00 |
| May 13 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000154 | 0.00000232 | 0.00000148 | 1,288,225.00 |
| May 12 2024 | 0.00000154 | -0.00000006 | -3.75% | 0.00000162 | 0.00000162 | 0.00000154 | 827,637.00 |
| May 11 2024 | 0.00000160 | -0.00000002 | -1.23% | 0.00000161 | 0.00000232 | 0.00000157 | 205,659.00 |
| May 10 2024 | 0.00000162 | -0.00000004 | -2.41% | 0.00000166 | 0.00000168 | 0.00000158 | 351,812.00 |
| May 09 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000166 | 0.00000171 | 0.00000164 | 1,179,715.00 |
| May 08 2024 | 0.00000166 | 0.00000003 | 1.84% | 0.00000163 | 0.00000167 | 0.00000160 | 953,362.00 |
| May 07 2024 | 0.00000163 | 0.00000002 | 1.24% | 0.00000161 | 0.00000167 | 0.00000158 | 952,061.00 |
| May 06 2024 | 0.00000161 | 0.00000001 | 0.63% | 0.00000159 | 0.00000165 | 0.00000158 | 1,016,979.00 |
| May 05 2024 | 0.00000160 | -0.00000006 | -3.61% | 0.00000161 | 0.00000232 | 0.00000158 | 569,924.00 |
| May 04 2024 | 0.00000166 | 0.00000007 | 4.40% | 0.00000232 | 0.00000232 | 0.00000158 | 1,693,691.00 |
| May 03 2024 | 0.00000159 | -0.00000003 | -1.85% | 0.00000162 | 0.00000165 | 0.00000157 | 1,048,730.00 |
| May 02 2024 | 0.00000162 | -0.00000001 | -0.61% | 0.00000163 | 0.00000165 | 0.00000159 | 723,593.00 |
| May 01 2024 | 0.00000163 | 0.00000004 | 2.52% | 0.00000232 | 0.00000232 | 0.00000156 | 2,009,940.00 |
| Apr 30 2024 | 0.00000159 | -0.00000003 | -1.85% | 0.00000162 | 0.00000163 | 0.00000154 | 772,544.00 |
| Apr 29 2024 | 0.00000162 | -0.00000001 | -0.61% | 0.00000163 | 0.00000166 | 0.00000159 | 934,945.00 |
| Apr 28 2024 | 0.00000163 | -0.00000007 | -4.12% | 0.00000170 | 0.00000232 | 0.00000161 | 1,095,086.00 |
| Apr 27 2024 | 0.00000170 | 0.00000003 | 1.80% | 0.00000167 | 0.00000173 | 0.00000163 | 440,249.00 |
| Apr 26 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000232 | 0.00000232 | 0.00000160 | 1,680,299.00 |
| Apr 25 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000172 | 0.00000175 | 0.00000164 | 793,171.00 |
| Apr 24 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000163 | 0.00000179 | 0.00000163 | 759,939.00 |
| Apr 23 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000171 | 0.00000175 | 0.00000169 | 505,771.00 |
| Apr 22 2024 | 0.00000172 | -0.00000002 | -1.15% | 0.00000174 | 0.00000178 | 0.00000171 | 573,322.00 |
| Apr 21 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000176 | 0.00000178 | 0.00000163 | 588,186.00 |
| Apr 20 2024 | 0.00000176 | 0.00000009 | 5.39% | 0.00000232 | 0.00000232 | 0.00000166 | 303,368.00 |
| Apr 19 2024 | 0.00000167 | -0.00000002 | -1.18% | 0.00000169 | 0.00000171 | 0.00000162 | 522,389.00 |
| Apr 18 2024 | 0.00000169 | 0.00000003 | 1.81% | 0.00000167 | 0.00000232 | 0.00000163 | 531,505.00 |
| Apr 17 2024 | 0.00000166 | -0.00000001 | -0.60% | 0.00000163 | 0.00000172 | 0.00000160 | 704,486.00 |
| Apr 16 2024 | 0.00000167 | 0.00000003 | 1.83% | 0.00000165 | 0.00000169 | 0.00000160 | 921,215.00 |
| Apr 15 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000166 | 0.00000179 | 0.00000160 | 4,377,640.00 |
| Apr 14 2024 | 0.00000166 | 0.00000008 | 5.06% | 0.00000158 | 0.00000171 | 0.00000152 | 2,069,988.00 |
| Apr 13 2024 | 0.00000158 | -0.00000010 | -5.95% | 0.00000169 | 0.00000171 | 0.00000139 | 3,509,535.00 |
