OXTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 13 2024 | 0.069 | 0.0019 | 2.83% | 0.06705 | 0.0691 | 0.06705 | 1,074,606.00 |
Jul 12 2024 | 0.0671 | -0.0006 | -0.89% | 0.067 | 0.06957 | 0.065 | 1,044,522.00 |
Jul 11 2024 | 0.0677 | -0.0013 | -1.88% | 0.0703 | 0.0724 | 0.067 | 2,807,831.00 |
Jul 10 2024 | 0.069 | 0.00292 | 4.42% | 0.066 | 0.0772 | 0.06567 | 10,427,145.00 |
Jul 09 2024 | 0.06608 | 0.00118 | 1.82% | 0.06489 | 0.06684 | 0.06412 | 1,556,203.00 |
Jul 08 2024 | 0.0649 | 0.0018 | 2.85% | 0.06276 | 0.06689 | 0.05899 | 1,931,341.00 |
Jul 07 2024 | 0.0631 | -0.0055 | -8.02% | 0.0679 | 0.0681 | 0.0631 | 1,197,595.00 |
Jul 06 2024 | 0.0686 | 0.0051 | 8.03% | 0.0645 | 0.06982 | 0.0622 | 1,895,331.00 |
Jul 05 2024 | 0.0635 | -0.0011 | -1.70% | 0.0619 | 0.0639 | 0.0556 | 3,440,556.00 |
Jul 04 2024 | 0.0646 | -0.00458 | -6.62% | 0.0696 | 0.070 | 0.0646 | 1,741,188.00 |
Jul 03 2024 | 0.06918 | -0.00529 | -7.10% | 0.0742 | 0.0745 | 0.069 | 1,083,774.00 |
Jul 02 2024 | 0.07447 | 0.0007 | 0.95% | 0.07325 | 0.07481 | 0.07194 | 513,802.00 |
Jul 01 2024 | 0.07377 | -0.00024 | -0.32% | 0.0745 | 0.07604 | 0.07302 | 2,410,692.00 |
Jun 30 2024 | 0.07401 | 0.00151 | 2.08% | 0.07227 | 0.07407 | 0.0698 | 740,529.00 |
Jun 29 2024 | 0.0725 | -0.00112 | -1.52% | 0.07398 | 0.07424 | 0.0723 | 552,858.00 |
Jun 28 2024 | 0.07362 | -0.00114 | -1.52% | 0.0745 | 0.0757 | 0.0734 | 1,883,682.00 |
Jun 27 2024 | 0.07476 | 0.00116 | 1.58% | 0.075 | 0.07545 | 0.0713 | 2,061,306.00 |
Jun 26 2024 | 0.0736 | -0.0006 | -0.81% | 0.07426 | 0.07506 | 0.0727 | 2,424,712.00 |
Jun 25 2024 | 0.0742 | 0.0023 | 3.20% | 0.072 | 0.07533 | 0.07127 | 985,564.00 |
Jun 24 2024 | 0.0719 | 0.0016 | 2.28% | 0.071 | 0.0721 | 0.0677 | 2,945,519.00 |
Jun 23 2024 | 0.0703 | -0.0032 | -4.35% | 0.0734 | 0.07443 | 0.0701 | 1,323,529.00 |
Jun 22 2024 | 0.0735 | 0.0017 | 2.37% | 0.07154 | 0.0735 | 0.0706 | 1,388,237.00 |
Jun 21 2024 | 0.0718 | -0.0006 | -0.83% | 0.0721 | 0.0737 | 0.0709 | 1,213,436.00 |
Jun 20 2024 | 0.0724 | 0.0009 | 1.26% | 0.0718 | 0.0747 | 0.07019 | 1,727,404.00 |
Jun 19 2024 | 0.0715 | -0.00233 | -3.16% | 0.0734 | 0.0739 | 0.0694 | 14,073,163.00 |
Jun 18 2024 | 0.07383 | -0.00637 | -7.94% | 0.0801 | 0.08053 | 0.0697 | 5,862,039.00 |
Jun 17 2024 | 0.0802 | -0.0074 | -8.45% | 0.08744 | 0.08845 | 0.0791 | 2,203,317.00 |
Jun 16 2024 | 0.0876 | 0.0016 | 1.86% | 0.0859 | 0.0883 | 0.0858 | 1,614,101.00 |
Jun 15 2024 | 0.086 | -0.0007 | -0.81% | 0.087 | 0.08943 | 0.0855 | 1,202,508.00 |
Jun 14 2024 | 0.0867 | -0.00115 | -1.31% | 0.08785 | 0.08973 | 0.08483 | 1,847,420.00 |
Jun 13 2024 | 0.08785 | -0.00275 | -3.04% | 0.0913 | 0.092 | 0.0868 | 1,105,221.00 |
Jun 12 2024 | 0.0906 | 0.00088 | 0.98% | 0.089 | 0.0927 | 0.0871 | 3,024,427.00 |
Jun 11 2024 | 0.08972 | -0.0005 | -0.55% | 0.09078 | 0.09188 | 0.0866 | 4,297,208.00 |
Jun 10 2024 | 0.09022 | -0.00358 | -3.82% | 0.09387 | 0.09462 | 0.08967 | 4,895,406.00 |
Jun 09 2024 | 0.0938 | 0.00 | 0.00% | 0.09386 | 0.0951 | 0.09246 | 3,599,908.00 |
Jun 08 2024 | 0.0938 | -0.0093 | -9.02% | 0.1016 | 0.1023 | 0.0911 | 4,796,894.00 |
Jun 07 2024 | 0.1031 | -0.00679 | -6.18% | 0.1095 | 0.1106 | 0.0967 | 3,098,664.00 |
Jun 06 2024 | 0.10989 | -0.00196 | -1.75% | 0.11235 | 0.1135 | 0.10863 | 2,659,586.00 |
Jun 05 2024 | 0.11185 | 0.00265 | 2.43% | 0.1085 | 0.11287 | 0.10802 | 2,978,774.00 |
Jun 04 2024 | 0.1092 | 0.0017 | 1.58% | 0.108 | 0.1121 | 0.10613 | 3,554,560.00 |
Jun 03 2024 | 0.1075 | -0.0012 | -1.10% | 0.1085 | 0.1123 | 0.1075 | 1,902,400.00 |
Jun 02 2024 | 0.1087 | -0.0037 | -3.29% | 0.1146 | 0.119 | 0.1085 | 6,823,945.00 |
Jun 01 2024 | 0.1124 | 0.0058 | 5.44% | 0.1068 | 0.1129 | 0.1062 | 4,377,854.00 |
May 31 2024 | 0.1066 | 0.0026 | 2.50% | 0.1041 | 0.1075 | 0.1031 | 2,985,330.00 |
May 30 2024 | 0.104 | -0.0018 | -1.70% | 0.1055 | 0.111 | 0.1033 | 5,910,078.00 |
May 29 2024 | 0.1058 | -0.0019 | -1.76% | 0.1073 | 0.1143 | 0.1053 | 5,628,814.00 |
May 28 2024 | 0.1077 | 0.00183 | 1.73% | 0.10566 | 0.11795 | 0.09353 | 1,996,886.00 |
May 27 2024 | 0.10587 | 0.00497 | 4.93% | 0.10154 | 0.1126 | 0.1015 | 4,384,620.00 |
May 26 2024 | 0.1009 | -0.0023 | -2.23% | 0.1031 | 0.1034 | 0.1009 | 940,739.00 |
May 25 2024 | 0.1032 | 0.0022 | 2.18% | 0.1015 | 0.1038 | 0.1012 | 1,529,081.00 |
May 24 2024 | 0.101 | 0.0004 | 0.40% | 0.1011 | 0.10393 | 0.0975 | 7,474,130.00 |
May 23 2024 | 0.1006 | -0.0015 | -1.47% | 0.103 | 0.1043 | 0.0967 | 6,270,671.00 |
May 22 2024 | 0.1021 | -0.0015 | -1.45% | 0.1032 | 0.1035 | 0.0998 | 1,576,356.00 |
May 21 2024 | 0.1036 | 0.0013 | 1.27% | 0.1022 | 0.10465 | 0.1009 | 2,210,837.00 |
May 20 2024 | 0.1023 | 0.0059 | 6.12% | 0.096 | 0.1073 | 0.0939 | 10,342,400.00 |
May 19 2024 | 0.0964 | -0.0038 | -3.79% | 0.1003 | 0.1029 | 0.0955 | 3,220,100.00 |
May 18 2024 | 0.1002 | 0.0013 | 1.31% | 0.0989 | 0.1009 | 0.098 | 906,252.00 |
May 17 2024 | 0.0989 | 0.0038 | 4.00% | 0.0959 | 0.100 | 0.0929 | 5,516,301.00 |
May 16 2024 | 0.0951 | -0.0039 | -3.94% | 0.0991 | 0.1013 | 0.0943 | 3,658,902.00 |
May 15 2024 | 0.099 | 0.00663 | 7.18% | 0.093 | 0.10007 | 0.0919 | 1,951,928.00 |
May 14 2024 | 0.09237 | -0.00294 | -3.08% | 0.09535 | 0.09654 | 0.09196 | 1,420,704.00 |
May 13 2024 | 0.09531 | -0.00009 | -0.09% | 0.0948 | 0.0978 | 0.091 | 2,922,975.00 |
May 12 2024 | 0.0954 | -0.0017 | -1.75% | 0.0971 | 0.0978 | 0.0951 | 1,045,114.00 |
May 11 2024 | 0.0971 | -0.0003 | -0.31% | 0.0995 | 0.1006 | 0.0967 | 538,748.00 |
May 10 2024 | 0.0974 | -0.0069 | -6.62% | 0.1042 | 0.1049 | 0.0965 | 1,251,580.00 |
May 09 2024 | 0.1043 | 0.0031 | 3.06% | 0.1017 | 0.1054 | 0.1002 | 1,473,752.00 |
May 08 2024 | 0.1012 | -0.00088 | -0.86% | 0.1017 | 0.10415 | 0.0994 | 1,238,195.00 |
May 07 2024 | 0.10208 | 0.00068 | 0.67% | 0.10151 | 0.1064 | 0.10048 | 3,522,796.00 |
May 06 2024 | 0.1014 | -0.0011 | -1.07% | 0.1027 | 0.1057 | 0.1008 | 2,332,895.00 |
May 05 2024 | 0.1025 | -0.0016 | -1.54% | 0.1012 | 0.1039 | 0.100 | 1,428,725.00 |
May 04 2024 | 0.1041 | 0.0035 | 3.48% | 0.1006 | 0.1081 | 0.0995 | 4,201,238.00 |
May 03 2024 | 0.1006 | 0.0049 | 5.12% | 0.0957 | 0.1009 | 0.0952 | 1,550,363.00 |
May 02 2024 | 0.0957 | 0.0056 | 6.22% | 0.0969 | 0.09711 | 0.091 | 1,322,953.00 |
May 01 2024 | 0.0901 | -0.00599 | -6.23% | 0.0931 | 0.0967 | 0.0893 | 2,978,116.00 |
Apr 30 2024 | 0.09609 | -0.00703 | -6.82% | 0.10287 | 0.10443 | 0.09233 | 2,245,158.00 |
Apr 29 2024 | 0.10312 | -0.00138 | -1.32% | 0.1163 | 0.1184 | 0.09928 | 2,302,929.00 |
Apr 28 2024 | 0.1045 | 0.00 | 0.00% | 0.1045 | 0.1101 | 0.1041 | 1,740,765.00 |
Apr 27 2024 | 0.1045 | -0.0028 | -2.61% | 0.105 | 0.1069 | 0.1033 | 1,273,246.00 |
Apr 26 2024 | 0.1073 | -0.0024 | -2.19% | 0.1081 | 0.1106 | 0.1031 | 2,314,064.00 |
Apr 25 2024 | 0.1097 | 0.0004 | 0.37% | 0.1097 | 0.1097 | 0.1097 | 1,235,730.00 |
Apr 24 2024 | 0.1093 | -0.00597 | -5.18% | 0.1163 | 0.1184 | 0.108 | 1,976,524.00 |
Apr 23 2024 | 0.11527 | 0.00007 | 0.06% | 0.1152 | 0.11697 | 0.1127 | 1,579,055.00 |
Apr 22 2024 | 0.1152 | 0.0028 | 2.49% | 0.1126 | 0.11718 | 0.1114 | 1,203,098.00 |
Apr 21 2024 | 0.1124 | -0.0012 | -1.06% | 0.1132 | 0.1157 | 0.1098 | 1,529,874.00 |
Apr 20 2024 | 0.1136 | 0.0071 | 6.67% | 0.1056 | 0.1156 | 0.1047 | 867,158.00 |
Apr 19 2024 | 0.1065 | -0.0004 | -0.37% | 0.1069 | 0.1099 | 0.098 | 2,262,637.00 |
Apr 18 2024 | 0.1069 | 0.0052 | 5.11% | 0.1019 | 0.1076 | 0.0996 | 2,755,346.00 |
Apr 17 2024 | 0.1017 | -0.0039 | -3.69% | 0.105 | 0.1071 | 0.0994 | 2,335,166.00 |
Apr 16 2024 | 0.1056 | 0.0019 | 1.83% | 0.1036 | 0.1072 | 0.0995 | 2,011,665.00 |
Apr 15 2024 | 0.1037 | -0.0055 | -5.04% | 0.1084 | 0.117 | 0.1007 | 4,284,856.00 |
Apr 14 2024 | 0.1092 | 0.008 | 7.91% | 0.1008 | 0.1102 | 0.0967 | 3,684,233.00 |
Apr 13 2024 | 0.1012 | -0.0116 | -10.28% | 0.1124 | 0.1149 | 0.0844 | 7,961,185.00 |