Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OXTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.000022 | -0.00000010 | -0.46% | 0.000022 | 0.000022 | 0.000021 | 112,083.00 |
| Jul 12 2024 | 0.000022 | -0.00000010 | -0.46% | 0.000022 | 0.000022 | 0.000021 | 95,793.00 |
| Jul 11 2024 | 0.000022 | -0.00000060 | -2.68% | 0.000022 | 0.000023 | 0.000022 | 103,450.00 |
| Jul 10 2024 | 0.000022 | 0.00000080 | 3.70% | 0.000022 | 0.000025 | 0.000021 | 102,842.00 |
| Jul 09 2024 | 0.000022 | 0.00000020 | 0.93% | 0.000022 | 0.000022 | 0.000021 | 104,904.00 |
| Jul 08 2024 | 0.000021 | -0.00000030 | -1.38% | 0.000022 | 0.000022 | 0.000021 | 106,615.00 |
| Jul 07 2024 | 0.000022 | -0.00000060 | -2.69% | 0.000022 | 0.000023 | 0.000021 | 107,436.00 |
| Jul 06 2024 | 0.000022 | 0.00000100 | 4.74% | 0.000021 | 0.000023 | 0.000021 | 119,868.00 |
| Jul 05 2024 | 0.000021 | 0.00000030 | 1.44% | 0.000021 | 0.000021 | 0.000019 | 114,509.00 |
| Jul 04 2024 | 0.000021 | -0.00000040 | -1.89% | 0.000021 | 0.000021 | 0.000021 | 116,516.00 |
| Jul 03 2024 | 0.000021 | -0.00000050 | -2.30% | 0.000022 | 0.000022 | 0.000021 | 102,059.00 |
| Jul 02 2024 | 0.000022 | 0.00000040 | 1.88% | 0.000021 | 0.000022 | 0.000021 | 72,123.00 |
| Jul 01 2024 | 0.000021 | -0.00000050 | -2.29% | 0.000022 | 0.000022 | 0.000021 | 104,254.00 |
| Jun 30 2024 | 0.000022 | 0.00000070 | 3.32% | 0.000021 | 0.000022 | 0.000021 | 104,871.00 |
| Jun 29 2024 | 0.000021 | -0.00000050 | -2.31% | 0.000022 | 0.000022 | 0.000021 | 81,221.00 |
| Jun 28 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000022 | 0.000021 | 105,537.00 |
| Jun 27 2024 | 0.000022 | -0.00000040 | -1.82% | 0.000022 | 0.000022 | 0.000021 | 115,225.00 |
| Jun 26 2024 | 0.000022 | 0.00000010 | 0.46% | 0.000022 | 0.000022 | 0.000022 | 87,858.00 |
| Jun 25 2024 | 0.000022 | 0.00000040 | 1.86% | 0.000022 | 0.000022 | 0.000021 | 72,252.00 |
| Jun 24 2024 | 0.000022 | 0.00000090 | 4.37% | 0.000021 | 0.000022 | 0.00002 | 111,994.00 |
| Jun 23 2024 | 0.000021 | -0.00000040 | -1.90% | 0.000021 | 0.000021 | 0.00002 | 63,881.00 |
| Jun 22 2024 | 0.000021 | 0.00000050 | 2.44% | 0.00002 | 0.000021 | 0.00002 | 58,344.00 |
| Jun 21 2024 | 0.000021 | -0.00000010 | -0.49% | 0.000021 | 0.000021 | 0.00002 | 74,322.00 |
| Jun 20 2024 | 0.000021 | 0.00000040 | 1.98% | 0.00002 | 0.000021 | 0.00002 | 70,888.00 |
| Jun 19 2024 | 0.00002 | -0.00000090 | -4.27% | 0.000021 | 0.000021 | 0.00002 | 99,790.00 |
| Jun 18 2024 | 0.000021 | -0.00000200 | -8.77% | 0.000023 | 0.000023 | 0.000021 | 71,417.00 |
| Jun 17 2024 | 0.000023 | -0.00000100 | -4.13% | 0.000024 | 0.000024 | 0.000023 | 91,183.00 |
| Jun 16 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000025 | 0.000024 | 87,351.00 |
| Jun 15 2024 | 0.000024 | -0.00000080 | -3.20% | 0.000025 | 0.000025 | 0.000024 | 86,766.00 |
| Jun 14 2024 | 0.000025 | -0.00000030 | -1.19% | 0.000025 | 0.000026 | 0.000025 | 91,919.00 |
| Jun 13 2024 | 0.000025 | -0.00000010 | -0.39% | 0.000025 | 0.000026 | 0.000025 | 94,530.00 |
| Jun 12 2024 | 0.000025 | -0.00000020 | -0.78% | 0.000026 | 0.000026 | 0.000025 | 89,438.00 |
| Jun 11 2024 | 0.000026 | 0.00000100 | 4.08% | 0.000025 | 0.000026 | 0.000024 | 95,262.00 |
| Jun 10 2024 | 0.000025 | -0.00000080 | -3.16% | 0.000025 | 0.000026 | 0.000025 | 81,512.00 |
| Jun 09 2024 | 0.000025 | -0.00000030 | -1.17% | 0.000026 | 0.000026 | 0.000025 | 77,582.00 |
| Jun 08 2024 | 0.000026 | -0.00000200 | -7.25% | 0.000028 | 0.000028 | 0.000025 | 71,412.00 |
| Jun 07 2024 | 0.000028 | -0.00000100 | -3.46% | 0.000029 | 0.000029 | 0.000027 | 79,984.00 |
| Jun 06 2024 | 0.000029 | -0.00000010 | -0.34% | 0.000029 | 0.000029 | 0.000029 | 29,376.00 |
| Jun 05 2024 | 0.000029 | -0.00000010 | -0.34% | 0.000029 | 0.000029 | 0.000028 | 49,465.00 |
| Jun 04 2024 | 0.000029 | 0.00000050 | 1.75% | 0.000029 | 0.000029 | 0.000029 | 1,108.00 |
| Jun 03 2024 | 0.000029 | -0.00000020 | -0.69% | 0.000029 | 0.000029 | 0.000029 | 2,061.00 |
| Jun 02 2024 | 0.000029 | -0.00000080 | -2.70% | 0.00003 | 0.000031 | 0.000029 | 12,464.00 |
| Jun 01 2024 | 0.00003 | 0.00000100 | 3.51% | 0.000028 | 0.00003 | 0.000028 | 37,552.00 |
| May 31 2024 | 0.000029 | 0.00000070 | 2.52% | 0.000028 | 0.000029 | 0.000028 | 67,250.00 |
| May 30 2024 | 0.000028 | -0.00000010 | -0.36% | 0.000028 | 0.00003 | 0.000028 | 50,100.00 |
| May 29 2024 | 0.000028 | -0.00000010 | -0.36% | 0.000028 | 0.00003 | 0.000028 | 41,914.00 |
| May 28 2024 | 0.000028 | 0.00000090 | 3.32% | 0.000027 | 0.000028 | 0.000027 | 73,942.00 |
| May 27 2024 | 0.000027 | 0.00000060 | 2.26% | 0.000027 | 0.000027 | 0.000026 | 67,381.00 |
| May 26 2024 | 0.000027 | -0.00000100 | -3.64% | 0.000028 | 0.000028 | 0.000026 | 74,055.00 |
| May 25 2024 | 0.000028 | 0.00000040 | 1.48% | 0.000027 | 0.000028 | 0.000027 | 73,424.00 |
| May 24 2024 | 0.000027 | 0.00000040 | 1.50% | 0.000027 | 0.000028 | 0.000026 | 84,462.00 |
| May 23 2024 | 0.000027 | -0.00000060 | -2.20% | 0.000027 | 0.000028 | 0.000026 | 66,538.00 |
| May 22 2024 | 0.000027 | 0.00000020 | 0.74% | 0.000027 | 0.000028 | 0.000027 | 74,875.00 |
| May 21 2024 | 0.000027 | -0.00000090 | -3.21% | 0.000028 | 0.000029 | 0.000027 | 71,085.00 |
| May 20 2024 | 0.000028 | -0.00000300 | -9.58% | 0.000031 | 0.000031 | 0.000028 | 77,524.00 |
| May 19 2024 | 0.000031 | -0.00000080 | -2.49% | 0.000032 | 0.000033 | 0.000031 | 69,821.00 |
| May 18 2024 | 0.000032 | 0.00000020 | 0.63% | 0.000032 | 0.000032 | 0.000032 | 72,729.00 |
| May 17 2024 | 0.000032 | -0.00000090 | -2.74% | 0.000033 | 0.000033 | 0.000032 | 78,292.00 |
| May 16 2024 | 0.000033 | 0.00000020 | 0.61% | 0.000033 | 0.000034 | 0.000032 | 65,578.00 |
| May 15 2024 | 0.000033 | 0.00000070 | 2.19% | 0.000032 | 0.000033 | 0.000032 | 66,550.00 |
| May 14 2024 | 0.000032 | -0.00000050 | -1.54% | 0.000032 | 0.000033 | 0.000032 | 66,513.00 |
| May 13 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000033 | 0.000032 | 82,801.00 |
| May 12 2024 | 0.000032 | -0.00000090 | -2.70% | 0.000033 | 0.000034 | 0.000032 | 77,508.00 |
| May 11 2024 | 0.000033 | -0.00000040 | -1.19% | 0.000034 | 0.000034 | 0.000033 | 74,099.00 |
| May 10 2024 | 0.000034 | -0.00000060 | -1.75% | 0.000034 | 0.000035 | 0.000033 | 71,504.00 |
| May 09 2024 | 0.000034 | 0.00000020 | 0.59% | 0.000034 | 0.000035 | 0.000034 | 70,456.00 |
| May 08 2024 | 0.000034 | 0.00000030 | 0.89% | 0.000034 | 0.000035 | 0.000033 | 71,595.00 |
| May 07 2024 | 0.000034 | 0.00000070 | 2.11% | 0.000033 | 0.000035 | 0.000033 | 77,810.00 |
| May 06 2024 | 0.000033 | 0.00000040 | 1.22% | 0.000033 | 0.000034 | 0.000032 | 80,870.00 |
| May 05 2024 | 0.000033 | -0.00000030 | -0.91% | 0.000033 | 0.000033 | 0.000032 | 71,160.00 |
| May 04 2024 | 0.000033 | 0.00000070 | 2.17% | 0.000032 | 0.000035 | 0.000032 | 77,816.00 |
| May 03 2024 | 0.000032 | 0.00000020 | 0.62% | 0.000032 | 0.000033 | 0.000032 | 80,182.00 |
| May 02 2024 | 0.000032 | 0.00000020 | 0.63% | 0.000032 | 0.000032 | 0.000031 | 79,630.00 |
| May 01 2024 | 0.000032 | 0.00000010 | 0.31% | 0.000032 | 0.000033 | 0.000031 | 80,010.00 |
| Apr 30 2024 | 0.000032 | -0.00000040 | -1.24% | 0.000032 | 0.000033 | 0.000031 | 77,222.00 |
| Apr 29 2024 | 0.000032 | 0.00000080 | 2.55% | 0.000032 | 0.000032 | 0.000031 | 75,495.00 |
| Apr 28 2024 | 0.000031 | -0.00000200 | -6.04% | 0.000033 | 0.000034 | 0.000031 | 66,250.00 |
| Apr 27 2024 | 0.000033 | -0.00000080 | -2.36% | 0.000034 | 0.000034 | 0.000033 | 73,089.00 |
| Apr 26 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000035 | 0.000035 | 0.000033 | 68,441.00 |
| Apr 25 2024 | 0.000035 | 0.00000030 | 0.86% | 0.000035 | 0.000035 | 0.000034 | 66,509.00 |
| Apr 24 2024 | 0.000035 | -0.00000100 | -2.79% | 0.000036 | 0.000036 | 0.000035 | 51,824.00 |
| Apr 23 2024 | 0.000036 | -0.00000020 | -0.56% | 0.000036 | 0.000036 | 0.000035 | 69,486.00 |
| Apr 22 2024 | 0.000036 | 0.00000040 | 1.12% | 0.000036 | 0.000036 | 0.000036 | 72,229.00 |
| Apr 21 2024 | 0.000036 | -0.00000070 | -1.93% | 0.000036 | 0.000036 | 0.000035 | 67,951.00 |
| Apr 20 2024 | 0.000036 | 0.00000200 | 5.76% | 0.000035 | 0.000037 | 0.000035 | 64,764.00 |
| Apr 19 2024 | 0.000035 | -0.00000010 | -0.29% | 0.000035 | 0.000035 | 0.000034 | 70,765.00 |
| Apr 18 2024 | 0.000035 | 0.00000070 | 2.05% | 0.000034 | 0.000035 | 0.000034 | 69,093.00 |
| Apr 17 2024 | 0.000034 | -0.00000010 | -0.29% | 0.000034 | 0.000035 | 0.000033 | 69,745.00 |
| Apr 16 2024 | 0.000034 | 0.00000060 | 1.79% | 0.000034 | 0.000035 | 0.000033 | 76,705.00 |
| Apr 15 2024 | 0.000034 | -0.00000100 | -2.89% | 0.000035 | 0.000036 | 0.000033 | 79,733.00 |
| Apr 14 2024 | 0.000035 | 0.00000100 | 2.99% | 0.000033 | 0.000035 | 0.000033 | 63,558.00 |
| Apr 13 2024 | 0.000034 | -0.00000100 | -2.87% | 0.000035 | 0.000035 | 0.00003 | 44,069.00 |
