Register to chat with like-minded investors on our interactive forums.
OXYUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.009976 | -0.000202 | -1.98% | 0.010178 | 0.0107 | 0.009572 | 1,151,643.00 |
| Jun 06 2024 | 0.010178 | 0.001619 | 18.92% | 0.008559 | 0.01122 | 0.008277 | 2,145,126.00 |
| Jun 05 2024 | 0.008559 | 0.000071 | 0.84% | 0.008449 | 0.0089 | 0.008351 | 716,068.00 |
| Jun 04 2024 | 0.008488 | -0.00027 | -3.08% | 0.008758 | 0.014134 | 0.008277 | 816,880.00 |
| Jun 03 2024 | 0.008758 | 0.000063 | 0.72% | 0.008695 | 0.008983 | 0.008116 | 1,047,884.00 |
| Jun 02 2024 | 0.008695 | 0.000359 | 4.31% | 0.008336 | 0.008981 | 0.008228 | 1,514,551.00 |
| Jun 01 2024 | 0.008336 | -0.00033 | -3.81% | 0.008666 | 0.014134 | 0.008277 | 1,576,037.00 |
| May 31 2024 | 0.008666 | -0.000341 | -3.79% | 0.009007 | 0.00979 | 0.00856 | 1,407,913.00 |
| May 30 2024 | 0.009007 | 0.000071 | 0.79% | 0.00894 | 0.00993 | 0.008932 | 843,040.00 |
| May 29 2024 | 0.008936 | -0.000443 | -4.72% | 0.009379 | 0.0099 | 0.00886 | 1,320,927.00 |
| May 28 2024 | 0.009379 | 0.000726 | 8.39% | 0.008653 | 0.009394 | 0.008653 | 1,406,186.00 |
| May 27 2024 | 0.008653 | 0.001035 | 13.59% | 0.007622 | 0.012 | 0.007616 | 1,993,395.00 |
| May 26 2024 | 0.007618 | -0.000138 | -1.78% | 0.007756 | 0.007957 | 0.00755 | 1,681,417.00 |
| May 25 2024 | 0.007756 | -0.00075 | -8.82% | 0.008506 | 0.008549 | 0.00749 | 1,937,615.00 |
| May 24 2024 | 0.008506 | 0.000594 | 7.51% | 0.007912 | 0.008549 | 0.007797 | 1,430,252.00 |
| May 23 2024 | 0.007912 | -0.000274 | -3.35% | 0.008186 | 0.008195 | 0.00733 | 1,836,357.00 |
| May 22 2024 | 0.008186 | -0.000329 | -3.86% | 0.008495 | 0.00855 | 0.008074 | 1,645,190.00 |
| May 21 2024 | 0.008515 | 0.000186 | 2.23% | 0.008329 | 0.014134 | 0.008118 | 1,583,235.00 |
| May 20 2024 | 0.008329 | 0.000257 | 3.18% | 0.008071 | 0.0089 | 0.007816 | 1,256,915.00 |
| May 19 2024 | 0.008072 | -0.00000400 | -0.05% | 0.008076 | 0.0081 | 0.007951 | 1,541,206.00 |
| May 18 2024 | 0.008076 | -0.000149 | -1.81% | 0.008225 | 0.008298 | 0.007833 | 1,847,916.00 |
| May 17 2024 | 0.008225 | -0.000062 | -0.75% | 0.008287 | 0.0083 | 0.008167 | 1,717,386.00 |
| May 16 2024 | 0.008287 | -0.000159 | -1.88% | 0.008446 | 0.014134 | 0.008208 | 1,388,612.00 |
| May 15 2024 | 0.008446 | -0.000064 | -0.75% | 0.00851 | 0.014134 | 0.008048 | 1,455,402.00 |
| May 14 2024 | 0.00851 | -0.000097 | -1.13% | 0.008607 | 0.009135 | 0.008 | 778,706.00 |
| May 13 2024 | 0.008607 | -0.000414 | -4.59% | 0.009381 | 0.011138 | 0.008209 | 838,917.00 |
| May 12 2024 | 0.009021 | 0.000376 | 4.35% | 0.008645 | 0.009072 | 0.008466 | 1,511,799.00 |
| May 11 2024 | 0.008645 | -0.000371 | -4.11% | 0.009016 | 0.009526 | 0.008604 | 859,330.00 |
| May 10 2024 | 0.009016 | 0.000217 | 2.47% | 0.008799 | 0.009209 | 0.008522 | 1,191,963.00 |
| May 09 2024 | 0.008799 | -0.000557 | -5.95% | 0.009356 | 0.009374 | 0.0083 | 1,061,317.00 |
| May 08 2024 | 0.009356 | 0.000092 | 0.99% | 0.009264 | 0.00999 | 0.008792 | 945,299.00 |
| May 07 2024 | 0.009264 | -0.000238 | -2.50% | 0.009502 | 0.009574 | 0.00831 | 1,191,533.00 |
| May 06 2024 | 0.009502 | -0.001362 | -12.54% | 0.01077 | 0.010864 | 0.009379 | 549,828.00 |
| May 05 2024 | 0.010864 | 0.001541 | 16.53% | 0.009297 | 0.010864 | 0.009101 | 942,313.00 |
| May 04 2024 | 0.009323 | 0.000248 | 2.73% | 0.009017 | 0.009685 | 0.008941 | 1,052,566.00 |
| May 03 2024 | 0.009075 | -0.00000400 | -0.04% | 0.009077 | 0.011 | 0.008867 | 1,676,406.00 |
| May 02 2024 | 0.009079 | 0.000313 | 3.57% | 0.008763 | 0.009347 | 0.008475 | 1,584,441.00 |
| May 01 2024 | 0.008766 | -0.001223 | -12.24% | 0.009989 | 0.010085 | 0.007254 | 1,315,672.00 |
| Apr 30 2024 | 0.009989 | -0.000219 | -2.15% | 0.010196 | 0.010864 | 0.009 | 1,387,240.00 |
| Apr 29 2024 | 0.010208 | -0.000051 | -0.50% | 0.015335 | 0.015411 | 0.010 | 1,525,653.00 |
| Apr 28 2024 | 0.010259 | -0.000704 | -6.42% | 0.010963 | 0.011346 | 0.010 | 1,201,521.00 |
| Apr 27 2024 | 0.010963 | -0.000187 | -1.68% | 0.01115 | 0.01115 | 0.010 | 991,781.00 |
| Apr 26 2024 | 0.01115 | 0.000943 | 9.24% | 0.010207 | 0.012998 | 0.010182 | 1,072,363.00 |
| Apr 25 2024 | 0.010207 | 0.001265 | 14.15% | 0.008942 | 0.01238 | 0.008691 | 1,777,385.00 |
| Apr 24 2024 | 0.008942 | -0.00069 | -7.16% | 0.009632 | 0.010683 | 0.008611 | 1,780,079.00 |
| Apr 23 2024 | 0.009632 | 0.000761 | 8.58% | 0.008871 | 0.014134 | 0.0074 | 1,873,788.00 |
| Apr 22 2024 | 0.008871 | 0.000016 | 0.18% | 0.00851 | 0.009314 | 0.008332 | 1,460,472.00 |
| Apr 21 2024 | 0.008855 | -0.000964 | -9.82% | 0.009819 | 0.010152 | 0.008 | 2,491,450.00 |
| Apr 20 2024 | 0.009819 | -0.000032 | -0.32% | 0.00995 | 0.010382 | 0.008567 | 2,034,413.00 |
| Apr 19 2024 | 0.009851 | -0.000169 | -1.69% | 0.01002 | 0.014134 | 0.009163 | 1,896,116.00 |
| Apr 18 2024 | 0.01002 | -0.000585 | -5.52% | 0.010605 | 0.010818 | 0.00981 | 1,513,714.00 |
| Apr 17 2024 | 0.010605 | -0.000366 | -3.34% | 0.010971 | 0.011384 | 0.010561 | 1,462,052.00 |
| Apr 16 2024 | 0.010971 | -0.000066 | -0.60% | 0.011037 | 0.012988 | 0.01032 | 1,539,165.00 |
| Apr 15 2024 | 0.011037 | 0.001123 | 11.33% | 0.010281 | 0.011346 | 0.009909 | 1,376,793.00 |
| Apr 14 2024 | 0.009914 | 0.000133 | 1.36% | 0.009781 | 0.010698 | 0.008713 | 2,359,693.00 |
| Apr 13 2024 | 0.009781 | -0.000294 | -2.92% | 0.010075 | 0.014134 | 0.008092 | 2,157,731.00 |
| Apr 12 2024 | 0.010075 | -0.002466 | -19.66% | 0.012541 | 0.013117 | 0.009304 | 1,599,363.00 |
| Apr 11 2024 | 0.012541 | -0.000813 | -6.09% | 0.013354 | 0.013735 | 0.011543 | 1,054,397.00 |
| Apr 10 2024 | 0.013354 | -0.001728 | -11.46% | 0.015082 | 0.0165 | 0.012489 | 1,417,438.00 |
| Apr 09 2024 | 0.015082 | -0.001788 | -10.60% | 0.01687 | 0.017099 | 0.01501 | 1,075,954.00 |
| Apr 08 2024 | 0.01687 | 0.002138 | 14.51% | 0.014729 | 0.0183 | 0.014665 | 1,354,888.00 |
| Apr 07 2024 | 0.014732 | -0.000744 | -4.81% | 0.014525 | 0.018338 | 0.013538 | 1,919,925.00 |
| Apr 06 2024 | 0.015476 | 0.003831 | 32.90% | 0.011654 | 0.018338 | 0.01152 | 3,188,531.00 |
| Apr 05 2024 | 0.011645 | -0.000986 | -7.81% | 0.012631 | 0.0135 | 0.01152 | 1,544,354.00 |
| Apr 04 2024 | 0.012631 | 0.00047 | 3.86% | 0.012161 | 0.014321 | 0.010953 | 1,468,935.00 |
| Apr 03 2024 | 0.012161 | 0.000893 | 7.93% | 0.011277 | 0.0125 | 0.010686 | 1,878,175.00 |
| Apr 02 2024 | 0.011268 | 0.000949 | 9.20% | 0.010319 | 0.011799 | 0.009446 | 2,517,801.00 |
| Apr 01 2024 | 0.010319 | -0.000519 | -4.79% | 0.010838 | 0.010999 | 0.010086 | 1,477,526.00 |
| Mar 31 2024 | 0.010838 | -0.000294 | -2.64% | 0.011132 | 0.011136 | 0.009224 | 1,974,860.00 |
| Mar 30 2024 | 0.011132 | -0.000337 | -2.94% | 0.011488 | 0.01161 | 0.010196 | 2,009,639.00 |
| Mar 29 2024 | 0.011469 | -0.000386 | -3.26% | 0.011855 | 0.012385 | 0.011349 | 1,697,923.00 |
| Mar 28 2024 | 0.011855 | 0.00067 | 5.99% | 0.011185 | 0.012515 | 0.010502 | 3,083,233.00 |
| Mar 27 2024 | 0.011185 | -0.000873 | -7.24% | 0.012058 | 0.012193 | 0.010901 | 2,538,877.00 |
| Mar 26 2024 | 0.012058 | -0.000487 | -3.88% | 0.012545 | 0.01398 | 0.010937 | 3,243,410.00 |
| Mar 25 2024 | 0.012545 | 0.001283 | 11.39% | 0.011265 | 0.013 | 0.0099 | 4,373,679.00 |
| Mar 24 2024 | 0.011262 | 0.000614 | 5.77% | 0.010648 | 0.012999 | 0.010474 | 3,562,683.00 |
| Mar 23 2024 | 0.010648 | 0.00098 | 10.14% | 0.009668 | 0.01175 | 0.009619 | 3,333,611.00 |
| Mar 22 2024 | 0.009668 | -0.001046 | -9.76% | 0.010714 | 0.011048 | 0.009565 | 3,159,166.00 |
| Mar 21 2024 | 0.010714 | 0.000403 | 3.91% | 0.010311 | 0.011763 | 0.009604 | 3,375,896.00 |
| Mar 20 2024 | 0.010311 | -0.00001 | -0.10% | 0.010321 | 0.011607 | 0.009576 | 2,928,094.00 |
| Mar 19 2024 | 0.010321 | -0.00189 | -15.48% | 0.012211 | 0.014134 | 0.009169 | 3,831,529.00 |
| Mar 18 2024 | 0.012211 | 0.000871 | 7.68% | 0.011063 | 0.014109 | 0.010865 | 2,688,059.00 |
| Mar 17 2024 | 0.01134 | 0.000453 | 4.16% | 0.010887 | 0.014134 | 0.009501 | 3,831,977.00 |
| Mar 16 2024 | 0.010887 | -0.001506 | -12.15% | 0.012393 | 0.01344 | 0.010038 | 5,508,644.00 |
| Mar 15 2024 | 0.012393 | 0.000455 | 3.81% | 0.011869 | 0.01289 | 0.0091 | 4,914,363.00 |
| Mar 14 2024 | 0.011938 | -0.000385 | -3.12% | 0.012543 | 0.012664 | 0.010651 | 3,557,925.00 |
| Mar 13 2024 | 0.012323 | 0.000902 | 7.90% | 0.011394 | 0.014134 | 0.01011 | 4,346,369.00 |
| Mar 12 2024 | 0.011421 | 0.001162 | 11.33% | 0.011962 | 0.014321 | 0.010156 | 6,427,604.00 |
| Mar 11 2024 | 0.010259 | 0.001423 | 16.10% | 0.008864 | 0.01065 | 0.008594 | 6,424,600.00 |
| Mar 10 2024 | 0.008836 | 0.000022 | 0.25% | 0.008814 | 0.009434 | 0.008453 | 6,890,775.00 |
| Mar 09 2024 | 0.008814 | -0.000528 | -5.65% | 0.009342 | 0.014134 | 0.007979 | 7,167,526.00 |
