Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OXTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.1072 | 0.0012 | 1.13% | 0.1059 | 0.1077 | 0.1031 | 1,966,125.00 |
| May 27 2024 | 0.106 | 0.0045 | 4.43% | 0.1016 | 0.1126 | 0.1015 | 6,510,538.00 |
| May 26 2024 | 0.1015 | -0.0014 | -1.36% | 0.1032 | 0.1034 | 0.1006 | 901,433.00 |
| May 25 2024 | 0.1029 | 0.0015 | 1.48% | 0.1013 | 0.1038 | 0.1012 | 1,503,864.00 |
| May 24 2024 | 0.1014 | 0.0004 | 0.40% | 0.1009 | 0.1033 | 0.0975 | 7,327,391.00 |
| May 23 2024 | 0.101 | -0.0011 | -1.08% | 0.1023 | 0.1043 | 0.0967 | 6,339,989.00 |
| May 22 2024 | 0.1021 | -0.001 | -0.97% | 0.1032 | 0.1035 | 0.0998 | 1,540,302.00 |
| May 21 2024 | 0.1031 | 0.0008 | 0.78% | 0.1024 | 0.1046 | 0.1009 | 2,125,389.00 |
| May 20 2024 | 0.1023 | 0.0065 | 6.78% | 0.096 | 0.1073 | 0.0939 | 5,880,216.00 |
| May 19 2024 | 0.0958 | -0.0043 | -4.30% | 0.1003 | 0.1029 | 0.0955 | 3,137,935.00 |
| May 18 2024 | 0.1001 | 0.0016 | 1.62% | 0.0983 | 0.1009 | 0.098 | 882,719.00 |
| May 17 2024 | 0.0985 | 0.0027 | 2.82% | 0.0959 | 0.100 | 0.0929 | 5,320,661.00 |
| May 16 2024 | 0.0958 | -0.0029 | -2.94% | 0.099 | 0.1013 | 0.0943 | 3,614,439.00 |
| May 15 2024 | 0.0987 | 0.0065 | 7.05% | 0.0926 | 0.0997 | 0.0919 | 1,844,108.00 |
| May 14 2024 | 0.0922 | -0.0033 | -3.46% | 0.0952 | 0.096 | 0.0918 | 1,294,364.00 |
| May 13 2024 | 0.0955 | 0.0009 | 0.95% | 0.0948 | 0.0978 | 0.091 | 3,156,539.00 |
| May 12 2024 | 0.0946 | -0.0022 | -2.27% | 0.0971 | 0.0978 | 0.0941 | 998,401.00 |
| May 11 2024 | 0.0968 | -0.0015 | -1.53% | 0.0985 | 0.1006 | 0.0967 | 523,229.00 |
| May 10 2024 | 0.0983 | -0.006 | -5.75% | 0.1041 | 0.1049 | 0.0965 | 1,191,122.00 |
| May 09 2024 | 0.1043 | 0.0026 | 2.56% | 0.1014 | 0.1054 | 0.1002 | 1,426,246.00 |
| May 08 2024 | 0.1017 | 0.00 | 0.00% | 0.102 | 0.1041 | 0.0994 | 1,173,067.00 |
| May 07 2024 | 0.1017 | 0.0002 | 0.20% | 0.1015 | 0.1064 | 0.1005 | 3,362,563.00 |
| May 06 2024 | 0.1015 | -0.0009 | -0.88% | 0.1026 | 0.1057 | 0.1008 | 2,604,451.00 |
| May 05 2024 | 0.1024 | -0.0006 | -0.58% | 0.103 | 0.1039 | 0.100 | 1,322,428.00 |
| May 04 2024 | 0.103 | 0.0027 | 2.69% | 0.1001 | 0.1081 | 0.0995 | 3,795,370.00 |
| May 03 2024 | 0.1003 | 0.0048 | 5.03% | 0.0957 | 0.1009 | 0.0952 | 1,376,420.00 |
| May 02 2024 | 0.0955 | 0.0008 | 0.84% | 0.0944 | 0.097 | 0.091 | 1,186,021.00 |
| May 01 2024 | 0.0947 | -0.0014 | -1.46% | 0.0957 | 0.0967 | 0.0893 | 2,860,195.00 |
| Apr 30 2024 | 0.0961 | -0.0071 | -6.88% | 0.1029 | 0.1044 | 0.0927 | 2,064,071.00 |
| Apr 29 2024 | 0.1032 | 0.0001 | 0.10% | 0.1035 | 0.1048 | 0.0993 | 1,465,339.00 |
| Apr 28 2024 | 0.1031 | -0.0045 | -4.18% | 0.1079 | 0.1101 | 0.1024 | 1,492,016.00 |
| Apr 27 2024 | 0.1076 | 0.0014 | 1.32% | 0.1064 | 0.1095 | 0.1033 | 1,133,568.00 |
| Apr 26 2024 | 0.1062 | -0.0044 | -3.98% | 0.1104 | 0.1106 | 0.1031 | 2,137,083.00 |
| Apr 25 2024 | 0.1106 | 0.0009 | 0.82% | 0.1099 | 0.1127 | 0.1058 | 1,087,002.00 |
| Apr 24 2024 | 0.1097 | -0.0054 | -4.69% | 0.1153 | 0.1184 | 0.108 | 1,365,472.00 |
| Apr 23 2024 | 0.1151 | -0.0001 | -0.09% | 0.1159 | 0.1166 | 0.1127 | 920,011.00 |
| Apr 22 2024 | 0.1152 | 0.0031 | 2.77% | 0.1125 | 0.1166 | 0.1114 | 2,273,154.00 |
| Apr 21 2024 | 0.1121 | -0.0018 | -1.58% | 0.1135 | 0.1157 | 0.1098 | 1,458,523.00 |
| Apr 20 2024 | 0.1139 | 0.0079 | 7.45% | 0.1056 | 0.1156 | 0.1047 | 762,800.00 |
| Apr 19 2024 | 0.106 | -0.0009 | -0.84% | 0.1067 | 0.1099 | 0.098 | 2,155,577.00 |
| Apr 18 2024 | 0.1069 | 0.0049 | 4.80% | 0.1019 | 0.1076 | 0.0996 | 2,697,513.00 |
| Apr 17 2024 | 0.102 | -0.0035 | -3.32% | 0.1052 | 0.1071 | 0.0994 | 2,208,231.00 |
| Apr 16 2024 | 0.1055 | 0.0012 | 1.15% | 0.1036 | 0.1072 | 0.0995 | 1,863,402.00 |
| Apr 15 2024 | 0.1043 | -0.0044 | -4.05% | 0.1084 | 0.117 | 0.1007 | 4,335,769.00 |
| Apr 14 2024 | 0.1087 | 0.0079 | 7.84% | 0.1008 | 0.1102 | 0.0967 | 3,593,603.00 |
| Apr 13 2024 | 0.1008 | -0.0121 | -10.72% | 0.1124 | 0.1149 | 0.0844 | 7,559,787.00 |
| Apr 12 2024 | 0.1129 | -0.023 | -16.92% | 0.1355 | 0.1387 | 0.1018 | 6,537,886.00 |
| Apr 11 2024 | 0.1359 | -0.0068 | -4.77% | 0.1425 | 0.1434 | 0.1346 | 1,587,719.00 |
| Apr 10 2024 | 0.1427 | -0.0024 | -1.65% | 0.1447 | 0.1472 | 0.137 | 2,162,602.00 |
| Apr 09 2024 | 0.1451 | -0.0032 | -2.16% | 0.1483 | 0.150 | 0.142 | 2,216,626.00 |
| Apr 08 2024 | 0.1483 | 0.0098 | 7.08% | 0.1386 | 0.158 | 0.1368 | 5,773,317.00 |
| Apr 07 2024 | 0.1385 | 0.0017 | 1.24% | 0.1365 | 0.1398 | 0.136 | 2,409,223.00 |
| Apr 06 2024 | 0.1368 | 0.0016 | 1.18% | 0.1352 | 0.1382 | 0.1344 | 2,041,748.00 |
| Apr 05 2024 | 0.1352 | -0.0027 | -1.96% | 0.1377 | 0.138 | 0.1312 | 2,081,899.00 |
| Apr 04 2024 | 0.1379 | 0.0044 | 3.30% | 0.1331 | 0.1408 | 0.1312 | 1,897,820.00 |
| Apr 03 2024 | 0.1335 | -0.0007 | -0.52% | 0.1346 | 0.1388 | 0.1293 | 1,971,310.00 |
| Apr 02 2024 | 0.1342 | -0.0107 | -7.38% | 0.1448 | 0.145 | 0.1287 | 4,707,011.00 |
| Apr 01 2024 | 0.1449 | -0.0105 | -6.76% | 0.155 | 0.156 | 0.1395 | 3,194,769.00 |
| Mar 31 2024 | 0.1554 | 0.0055 | 3.67% | 0.1495 | 0.1579 | 0.1493 | 3,174,400.00 |
| Mar 30 2024 | 0.1499 | -0.0028 | -1.83% | 0.1526 | 0.1563 | 0.1488 | 1,655,469.00 |
| Mar 29 2024 | 0.1527 | -0.0003 | -0.20% | 0.1529 | 0.1559 | 0.1496 | 2,743,592.00 |
| Mar 28 2024 | 0.153 | -0.0005 | -0.33% | 0.1539 | 0.1606 | 0.1509 | 3,368,556.00 |
| Mar 27 2024 | 0.1535 | -0.004 | -2.54% | 0.1574 | 0.1584 | 0.1487 | 4,737,269.00 |
| Mar 26 2024 | 0.1575 | 0.0063 | 4.17% | 0.1515 | 0.1633 | 0.1514 | 7,179,109.00 |
| Mar 25 2024 | 0.1512 | 0.0076 | 5.29% | 0.1431 | 0.1533 | 0.1424 | 2,517,642.00 |
| Mar 24 2024 | 0.1436 | 0.0058 | 4.21% | 0.138 | 0.1446 | 0.1355 | 1,117,326.00 |
| Mar 23 2024 | 0.1378 | -0.0028 | -1.99% | 0.1404 | 0.1426 | 0.1376 | 1,724,493.00 |
| Mar 22 2024 | 0.1406 | -0.0064 | -4.35% | 0.1467 | 0.1504 | 0.1355 | 2,295,977.00 |
| Mar 21 2024 | 0.147 | 0.0064 | 4.55% | 0.1402 | 0.1477 | 0.1369 | 2,743,076.00 |
| Mar 20 2024 | 0.1406 | 0.016 | 12.84% | 0.1249 | 0.1406 | 0.1194 | 2,209,384.00 |
| Mar 19 2024 | 0.1246 | -0.0152 | -10.87% | 0.1401 | 0.1412 | 0.1203 | 5,533,852.00 |
| Mar 18 2024 | 0.1398 | -0.0105 | -6.99% | 0.1496 | 0.1521 | 0.1366 | 2,340,235.00 |
| Mar 17 2024 | 0.1503 | 0.0079 | 5.55% | 0.1436 | 0.1526 | 0.1349 | 5,224,515.00 |
| Mar 16 2024 | 0.1424 | -0.0143 | -9.13% | 0.1568 | 0.1638 | 0.1388 | 8,110,561.00 |
| Mar 15 2024 | 0.1567 | -0.0108 | -6.45% | 0.1678 | 0.1707 | 0.1447 | 9,242,614.00 |
| Mar 14 2024 | 0.1675 | -0.0053 | -3.07% | 0.173 | 0.173 | 0.155 | 9,294,079.00 |
| Mar 13 2024 | 0.1728 | 0.005 | 2.98% | 0.1679 | 0.178 | 0.1668 | 11,110,675.00 |
| Mar 12 2024 | 0.1678 | 0.0013 | 0.78% | 0.1665 | 0.1684 | 0.154 | 13,051,755.00 |
| Mar 11 2024 | 0.1665 | 0.0067 | 4.19% | 0.1599 | 0.1667 | 0.1508 | 6,844,126.00 |
| Mar 10 2024 | 0.1598 | 0.0023 | 1.46% | 0.1574 | 0.1633 | 0.1524 | 8,076,352.00 |
| Mar 09 2024 | 0.1575 | -0.0005 | -0.32% | 0.159 | 0.170 | 0.1543 | 14,930,584.00 |
| Mar 08 2024 | 0.158 | 0.0078 | 5.19% | 0.1501 | 0.1618 | 0.1454 | 15,533,776.00 |
| Mar 07 2024 | 0.1502 | 0.0062 | 4.31% | 0.1443 | 0.1503 | 0.1419 | 5,598,912.00 |
| Mar 06 2024 | 0.144 | 0.0076 | 5.57% | 0.137 | 0.1461 | 0.1318 | 9,010,522.00 |
| Mar 05 2024 | 0.1364 | -0.0122 | -8.21% | 0.1484 | 0.1517 | 0.1191 | 18,946,772.00 |
| Mar 04 2024 | 0.1486 | 0.0055 | 3.84% | 0.143 | 0.159 | 0.1401 | 15,037,105.00 |
| Mar 03 2024 | 0.1431 | -0.0019 | -1.31% | 0.1447 | 0.148 | 0.1336 | 7,082,275.00 |
| Mar 02 2024 | 0.145 | 0.006 | 4.32% | 0.1385 | 0.1464 | 0.1371 | 8,020,839.00 |
| Mar 01 2024 | 0.139 | 0.0108 | 8.42% | 0.1287 | 0.1403 | 0.1283 | 4,296,792.00 |
| Feb 29 2024 | 0.1282 | -0.0077 | -5.67% | 0.1366 | 0.1387 | 0.1252 | 10,102,397.00 |
