OXTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 14 2024 | 0.066984 | 0.004338 | 6.92% | 0.061729 | 0.066984 | 0.061729 | 76,634.00 |
Jul 13 2024 | 0.062646 | 0.002741 | 4.58% | 0.061729 | 0.062646 | 0.061729 | 1,984.00 |
Jul 12 2024 | 0.059905 | -0.001824 | -2.95% | 0.061729 | 0.061729 | 0.059498 | 73,072.00 |
Jul 11 2024 | 0.061729 | -0.001742 | -2.74% | 0.063681 | 0.066504 | 0.061729 | 260,483.00 |
Jul 10 2024 | 0.063471 | 0.002271 | 3.71% | 0.0612 | 0.071813 | 0.0612 | 3,206,000.00 |
Jul 09 2024 | 0.0612 | -0.000368 | -0.60% | 0.0589 | 0.06136 | 0.0589 | 3,240.00 |
Jul 08 2024 | 0.061568 | 0.002668 | 4.53% | 0.058551 | 0.06158 | 0.0579 | 83,472.00 |
Jul 07 2024 | 0.0589 | -0.004031 | -6.41% | 0.062931 | 0.062931 | 0.0589 | 83,868.00 |
Jul 06 2024 | 0.062931 | 0.009665 | 18.14% | 0.0584 | 0.063771 | 0.058399 | 39,148.00 |
Jul 05 2024 | 0.053266 | -0.005134 | -8.79% | 0.0584 | 0.0584 | 0.052 | 81,118.00 |
Jul 04 2024 | 0.0584 | -0.008288 | -12.43% | 0.069762 | 0.069762 | 0.0584 | 76,511.00 |
Jul 03 2024 | 0.066688 | -0.003074 | -4.41% | 0.068875 | 0.069239 | 0.0661 | 18,327.00 |
Jul 02 2024 | 0.069762 | 0.000653 | 0.94% | 0.069762 | 0.069762 | 0.069762 | 0.00 |
Jul 01 2024 | 0.069109 | -0.000653 | -0.94% | 0.066343 | 0.070345 | 0.066343 | 5,237.00 |
Jun 30 2024 | 0.069762 | 0.003419 | 5.15% | 0.066343 | 0.069762 | 0.065563 | 66,453.00 |
Jun 29 2024 | 0.066343 | -0.001977 | -2.89% | 0.0698 | 0.0698 | 0.066343 | 15,817.00 |
Jun 28 2024 | 0.06832 | -0.00148 | -2.12% | 0.0698 | 0.0705 | 0.06832 | 259,167.00 |
Jun 27 2024 | 0.0698 | 0.001453 | 2.13% | 0.068347 | 0.0698 | 0.066652 | 8,184.00 |
Jun 26 2024 | 0.068347 | -0.000375 | -0.55% | 0.069 | 0.069079 | 0.068347 | 2,608.00 |
Jun 25 2024 | 0.068722 | 0.001743 | 2.60% | 0.066541 | 0.068722 | 0.066541 | 2,822.00 |
Jun 24 2024 | 0.066979 | 0.000438 | 0.66% | 0.066541 | 0.066979 | 0.063609 | 38,876.00 |
Jun 23 2024 | 0.066541 | -0.001764 | -2.58% | 0.068305 | 0.069096 | 0.0659 | 17,124.00 |
Jun 22 2024 | 0.068305 | 0.001783 | 2.68% | 0.067645 | 0.068813 | 0.06649 | 31,387.00 |
Jun 21 2024 | 0.066522 | -0.000451 | -0.67% | 0.066522 | 0.066522 | 0.066522 | 0.00 |
Jun 20 2024 | 0.066973 | 0.000376 | 0.56% | 0.068735 | 0.06947 | 0.066973 | 56,512.00 |
Jun 19 2024 | 0.066597 | -0.002138 | -3.11% | 0.068735 | 0.068735 | 0.065002 | 197,326.00 |
Jun 18 2024 | 0.068735 | -0.007509 | -9.85% | 0.076244 | 0.076244 | 0.065367 | 344,141.00 |
Jun 17 2024 | 0.076244 | -0.005975 | -7.27% | 0.081 | 0.081 | 0.073919 | 39,764.00 |
Jun 16 2024 | 0.082219 | 0.001641 | 2.04% | 0.080578 | 0.082219 | 0.080578 | 6,122.00 |
Jun 15 2024 | 0.080578 | -0.000987 | -1.21% | 0.081565 | 0.082615 | 0.07998 | 72,024.00 |
Jun 14 2024 | 0.081565 | -0.000228 | -0.28% | 0.083464 | 0.083914 | 0.079417 | 63,307.00 |
Jun 13 2024 | 0.081793 | -0.001671 | -2.00% | 0.083464 | 0.083884 | 0.080762 | 28,430.00 |
Jun 12 2024 | 0.083464 | 0.000326 | 0.39% | 0.083091 | 0.0857 | 0.082 | 61,168.00 |
Jun 11 2024 | 0.083138 | -0.000771 | -0.92% | 0.083909 | 0.085151 | 0.081 | 45,878.00 |
Jun 10 2024 | 0.083909 | -0.003668 | -4.19% | 0.086964 | 0.087577 | 0.083909 | 6,833.00 |
Jun 09 2024 | 0.087577 | 0.0016 | 1.86% | 0.085977 | 0.088134 | 0.085738 | 134,223.00 |
Jun 08 2024 | 0.085977 | -0.008401 | -8.90% | 0.094378 | 0.094378 | 0.084797 | 150,457.00 |
Jun 07 2024 | 0.094378 | -0.006162 | -6.13% | 0.10054 | 0.10215 | 0.090 | 138,317.00 |
Jun 06 2024 | 0.10054 | -0.00069 | -0.68% | 0.099023 | 0.10391 | 0.099023 | 49,486.00 |
Jun 05 2024 | 0.10123 | 0.00123 | 1.23% | 0.099023 | 0.10314 | 0.098689 | 94,213.00 |
Jun 04 2024 | 0.100 | 0.000977 | 0.99% | 0.099023 | 0.10314 | 0.098689 | 71,028.00 |
Jun 03 2024 | 0.099023 | -0.001207 | -1.20% | 0.10023 | 0.10324 | 0.098654 | 46,994.00 |
Jun 02 2024 | 0.10023 | -0.00396 | -3.80% | 0.10466 | 0.10908 | 0.10003 | 767,688.00 |
Jun 01 2024 | 0.10419 | 0.005613 | 5.69% | 0.098577 | 0.10419 | 0.098057 | 281,756.00 |
May 31 2024 | 0.098577 | 0.002707 | 2.82% | 0.09595 | 0.099405 | 0.095831 | 152,526.00 |
May 30 2024 | 0.09587 | -0.002882 | -2.92% | 0.096996 | 0.10302 | 0.094796 | 654,724.00 |
May 29 2024 | 0.098752 | 0.003747 | 3.94% | 0.096996 | 0.10553 | 0.096996 | 1,429,105.00 |
May 28 2024 | 0.095005 | -0.001991 | -2.05% | 0.096996 | 0.096996 | 0.09471 | 8,621.00 |
May 27 2024 | 0.096996 | 0.003434 | 3.67% | 0.093667 | 0.098821 | 0.092998 | 308,024.00 |
May 26 2024 | 0.093562 | -0.002013 | -2.11% | 0.095575 | 0.095575 | 0.092953 | 45,984.00 |
May 25 2024 | 0.095575 | 0.001759 | 1.87% | 0.093816 | 0.095669 | 0.093816 | 44,425.00 |
May 24 2024 | 0.093816 | 0.001007 | 1.09% | 0.093373 | 0.095389 | 0.090052 | 208,161.00 |
May 23 2024 | 0.092809 | -0.002191 | -2.31% | 0.095 | 0.09595 | 0.0895 | 131,795.00 |
May 22 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
May 21 2024 | 0.095 | 0.000851 | 0.90% | 0.094149 | 0.095783 | 0.092838 | 1,110,454.00 |
May 20 2024 | 0.094149 | 0.006125 | 6.96% | 0.08773 | 0.094271 | 0.08686 | 387,280.00 |
May 19 2024 | 0.088024 | -0.00003 | -0.03% | 0.088054 | 0.093821 | 0.088024 | 104,266.00 |
May 18 2024 | 0.088054 | -0.002363 | -2.61% | 0.088054 | 0.088054 | 0.088054 | 0.00 |
May 17 2024 | 0.090417 | 0.002363 | 2.68% | 0.088054 | 0.091934 | 0.085399 | 211,215.00 |
May 16 2024 | 0.088054 | -0.002597 | -2.86% | 0.090651 | 0.092776 | 0.086896 | 210,624.00 |
May 15 2024 | 0.090651 | 0.004927 | 5.75% | 0.085724 | 0.091188 | 0.085139 | 37,367.00 |
May 14 2024 | 0.085724 | -0.002492 | -2.82% | 0.088216 | 0.089052 | 0.085485 | 15,220.00 |
May 13 2024 | 0.088216 | -0.002634 | -2.90% | 0.088573 | 0.090119 | 0.0846 | 85,125.00 |
May 12 2024 | 0.09085 | -0.002151 | -2.31% | 0.097607 | 0.097607 | 0.09085 | 274.00 |
May 11 2024 | 0.093001 | -0.003575 | -3.70% | 0.097607 | 0.097607 | 0.092768 | 1,360.00 |
May 10 2024 | 0.096576 | -0.001031 | -1.06% | 0.097607 | 0.097607 | 0.096419 | 942.00 |
May 09 2024 | 0.097607 | 0.003378 | 3.58% | 0.095122 | 0.097679 | 0.093501 | 76,270.00 |
May 08 2024 | 0.094229 | -0.00382 | -3.90% | 0.095122 | 0.095122 | 0.092502 | 56,530.00 |
May 07 2024 | 0.098049 | 0.002927 | 3.08% | 0.095122 | 0.098512 | 0.094312 | 326,257.00 |
May 06 2024 | 0.095122 | 0.001055 | 1.12% | 0.095273 | 0.097871 | 0.093615 | 241,081.00 |
May 05 2024 | 0.094067 | 0.000487 | 0.52% | 0.093141 | 0.096365 | 0.093141 | 194,821.00 |
May 04 2024 | 0.09358 | 0.000439 | 0.47% | 0.093141 | 0.09358 | 0.093141 | 53.00 |
May 03 2024 | 0.093141 | 0.006687 | 7.73% | 0.08987 | 0.093818 | 0.088831 | 436,554.00 |
May 02 2024 | 0.086454 | -0.003416 | -3.80% | 0.08987 | 0.08987 | 0.085604 | 1,672.00 |
May 01 2024 | 0.08987 | 0.00 | 0.00% | 0.08987 | 0.08987 | 0.08987 | 0.00 |
Apr 30 2024 | 0.08987 | -0.00448 | -4.75% | 0.096206 | 0.096206 | 0.086652 | 110,210.00 |
Apr 29 2024 | 0.09435 | -0.001608 | -1.68% | 0.10531 | 0.10674 | 0.092672 | 33,721.00 |
Apr 28 2024 | 0.095958 | -0.004232 | -4.22% | 0.10007 | 0.10157 | 0.095766 | 108,711.00 |
Apr 27 2024 | 0.10019 | 0.00012 | 0.12% | 0.10007 | 0.10019 | 0.09545 | 142,001.00 |
Apr 26 2024 | 0.10007 | -0.00141 | -1.39% | 0.10531 | 0.10531 | 0.09592 | 627,407.00 |
Apr 25 2024 | 0.10148 | -0.00192 | -1.86% | 0.10531 | 0.10531 | 0.099683 | 280,950.00 |
Apr 24 2024 | 0.1034 | -0.00581 | -5.32% | 0.10731 | 0.1105 | 0.10327 | 683,152.00 |
Apr 23 2024 | 0.10921 | 0.00247 | 2.31% | 0.10531 | 0.10921 | 0.10531 | 334.00 |
Apr 22 2024 | 0.10674 | 0.00143 | 1.36% | 0.10531 | 0.10674 | 0.10531 | 345.00 |
Apr 21 2024 | 0.10531 | 0.00478 | 4.75% | 0.10701 | 0.10815 | 0.10329 | 21,094.00 |
Apr 20 2024 | 0.10053 | 0.001201 | 1.21% | 0.10021 | 0.10053 | 0.099157 | 253.00 |
Apr 19 2024 | 0.099329 | 0.002274 | 2.34% | 0.10048 | 0.10304 | 0.092804 | 123,930.00 |
Apr 18 2024 | 0.097055 | 0.001404 | 1.47% | 0.095772 | 0.097055 | 0.093093 | 15,757.00 |
Apr 17 2024 | 0.095651 | -0.004389 | -4.39% | 0.098244 | 0.10059 | 0.09422 | 71,281.00 |
Apr 16 2024 | 0.10004 | 0.001796 | 1.83% | 0.098244 | 0.10094 | 0.09483 | 288,918.00 |