OXTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 13 2024 | 0.06864 | 0.00081 | 1.19% | 0.06786 | 0.06909 | 0.06753 | 218,483.00 |
Jul 12 2024 | 0.06783 | 0.00035 | 0.52% | 0.06739 | 0.06793 | 0.06501 | 464,838.00 |
Jul 11 2024 | 0.06748 | -0.00171 | -2.47% | 0.06908 | 0.0721 | 0.06704 | 1,701,772.00 |
Jul 10 2024 | 0.06919 | 0.00286 | 4.31% | 0.06625 | 0.07492 | 0.0657 | 988,455.00 |
Jul 09 2024 | 0.06633 | 0.00158 | 2.44% | 0.06463 | 0.06676 | 0.06439 | 484,140.00 |
Jul 08 2024 | 0.06475 | 0.00123 | 1.94% | 0.06312 | 0.06669 | 0.06086 | 1,273,973.00 |
Jul 07 2024 | 0.06352 | -0.00494 | -7.22% | 0.06809 | 0.06809 | 0.06321 | 836,414.00 |
Jul 06 2024 | 0.06846 | 0.00517 | 8.17% | 0.06318 | 0.069 | 0.06231 | 1,054,506.00 |
Jul 05 2024 | 0.06329 | -0.00076 | -1.19% | 0.06348 | 0.06387 | 0.05574 | 1,224,196.00 |
Jul 04 2024 | 0.06405 | -0.00602 | -8.59% | 0.06974 | 0.07015 | 0.06405 | 645,695.00 |
Jul 03 2024 | 0.07007 | -0.00419 | -5.64% | 0.07408 | 0.07453 | 0.06905 | 302,283.00 |
Jul 02 2024 | 0.07426 | 0.00088 | 1.20% | 0.07327 | 0.07429 | 0.0724 | 157,688.00 |
Jul 01 2024 | 0.07338 | -0.00166 | -2.21% | 0.07474 | 0.07558 | 0.07325 | 313,773.00 |
Jun 30 2024 | 0.07504 | 0.00384 | 5.39% | 0.07119 | 0.07525 | 0.0698 | 155,943.00 |
Jun 29 2024 | 0.0712 | -0.00182 | -2.49% | 0.07316 | 0.0742 | 0.07117 | 263,081.00 |
Jun 28 2024 | 0.07302 | -0.00166 | -2.22% | 0.07491 | 0.07579 | 0.07301 | 299,536.00 |
Jun 27 2024 | 0.07468 | 0.00076 | 1.03% | 0.07366 | 0.0751 | 0.07133 | 224,392.00 |
Jun 26 2024 | 0.07392 | -0.00021 | -0.28% | 0.07423 | 0.0751 | 0.0728 | 332,515.00 |
Jun 25 2024 | 0.07413 | 0.00216 | 3.00% | 0.07203 | 0.07529 | 0.07187 | 243,821.00 |
Jun 24 2024 | 0.07197 | 0.00165 | 2.35% | 0.07051 | 0.07197 | 0.0683 | 949,094.00 |
Jun 23 2024 | 0.07032 | -0.00317 | -4.31% | 0.07339 | 0.07463 | 0.06997 | 231,777.00 |
Jun 22 2024 | 0.07349 | 0.00135 | 1.87% | 0.0717 | 0.07362 | 0.07103 | 216,216.00 |
Jun 21 2024 | 0.07214 | -0.00025 | -0.35% | 0.07225 | 0.07366 | 0.071 | 329,359.00 |
Jun 20 2024 | 0.07239 | 0.00077 | 1.08% | 0.07175 | 0.07483 | 0.07039 | 658,409.00 |
Jun 19 2024 | 0.07162 | -0.00222 | -3.01% | 0.07365 | 0.07414 | 0.06946 | 1,095,349.00 |
Jun 18 2024 | 0.07384 | -0.00628 | -7.84% | 0.08013 | 0.08044 | 0.06967 | 1,855,998.00 |
Jun 17 2024 | 0.08012 | -0.00748 | -8.54% | 0.08777 | 0.08839 | 0.07934 | 498,072.00 |
Jun 16 2024 | 0.0876 | 0.00156 | 1.81% | 0.08598 | 0.08837 | 0.08566 | 265,954.00 |
Jun 15 2024 | 0.08604 | -0.00092 | -1.06% | 0.08699 | 0.08865 | 0.08563 | 305,578.00 |
Jun 14 2024 | 0.08696 | -0.00075 | -0.86% | 0.08754 | 0.08967 | 0.08488 | 680,526.00 |
Jun 13 2024 | 0.08771 | -0.00264 | -2.92% | 0.09056 | 0.09169 | 0.08673 | 648,892.00 |
Jun 12 2024 | 0.09035 | 0.00076 | 0.85% | 0.0893 | 0.0926 | 0.0873 | 738,332.00 |
Jun 11 2024 | 0.08959 | -0.00055 | -0.61% | 0.0902 | 0.0918 | 0.08667 | 741,254.00 |
Jun 10 2024 | 0.09014 | -0.0037 | -3.94% | 0.09399 | 0.09453 | 0.08974 | 835,586.00 |
Jun 09 2024 | 0.09384 | -0.00019 | -0.20% | 0.09403 | 0.09506 | 0.09262 | 459,273.00 |
Jun 08 2024 | 0.09403 | -0.00749 | -7.38% | 0.1015 | 0.10233 | 0.09155 | 1,003,077.00 |
Jun 07 2024 | 0.10152 | -0.00819 | -7.47% | 0.10951 | 0.11076 | 0.09678 | 1,011,976.00 |
Jun 06 2024 | 0.10971 | -0.00229 | -2.04% | 0.11206 | 0.11342 | 0.10871 | 1,022,393.00 |
Jun 05 2024 | 0.112 | 0.00281 | 2.57% | 0.10928 | 0.11256 | 0.108 | 1,020,769.00 |
Jun 04 2024 | 0.10919 | 0.00157 | 1.46% | 0.10816 | 0.11204 | 0.10764 | 2,577,640.00 |
Jun 03 2024 | 0.10762 | -0.00127 | -1.17% | 0.10939 | 0.11237 | 0.10756 | 533,318.00 |
Jun 02 2024 | 0.10889 | -0.00424 | -3.75% | 0.11533 | 0.11783 | 0.10857 | 1,050,893.00 |
Jun 01 2024 | 0.11313 | 0.0064 | 6.00% | 0.10689 | 0.11364 | 0.10647 | 2,331,169.00 |
May 31 2024 | 0.10673 | 0.00236 | 2.26% | 0.1044 | 0.1077 | 0.10324 | 762,543.00 |
May 30 2024 | 0.10437 | -0.00169 | -1.59% | 0.10526 | 0.11084 | 0.1035 | 1,057,337.00 |
May 29 2024 | 0.10606 | -0.00119 | -1.11% | 0.10758 | 0.11267 | 0.10578 | 816,364.00 |
May 28 2024 | 0.10725 | 0.00133 | 1.26% | 0.10562 | 0.10776 | 0.10317 | 926,682.00 |
May 27 2024 | 0.10592 | 0.00437 | 4.30% | 0.10151 | 0.10736 | 0.10151 | 989,555.00 |
May 26 2024 | 0.10155 | -0.00155 | -1.50% | 0.10304 | 0.10337 | 0.10096 | 1,023,577.00 |
May 25 2024 | 0.1031 | 0.00169 | 1.67% | 0.10133 | 0.10382 | 0.10128 | 1,059,893.00 |
May 24 2024 | 0.10141 | 0.00057 | 0.57% | 0.10137 | 0.10343 | 0.09841 | 1,135,621.00 |
May 23 2024 | 0.10084 | -0.00111 | -1.09% | 0.10291 | 0.10386 | 0.09691 | 1,117,409.00 |
May 22 2024 | 0.10195 | -0.00103 | -1.00% | 0.1031 | 0.10322 | 0.09994 | 995,018.00 |
May 21 2024 | 0.10298 | 0.00077 | 0.75% | 0.10285 | 0.10437 | 0.10081 | 1,062,709.00 |
May 20 2024 | 0.10221 | 0.00654 | 6.84% | 0.09557 | 0.10249 | 0.09478 | 946,919.00 |
May 19 2024 | 0.09567 | -0.00453 | -4.52% | 0.09976 | 0.102 | 0.09565 | 955,848.00 |
May 18 2024 | 0.1002 | 0.00173 | 1.76% | 0.0985 | 0.10062 | 0.09802 | 1,214,067.00 |
May 17 2024 | 0.09847 | 0.002 | 2.07% | 0.09633 | 0.09982 | 0.09298 | 1,284,860.00 |
May 16 2024 | 0.09647 | -0.00243 | -2.46% | 0.09862 | 0.10116 | 0.09453 | 1,090,777.00 |
May 15 2024 | 0.0989 | 0.00662 | 7.17% | 0.09292 | 0.09943 | 0.09194 | 1,026,493.00 |
May 14 2024 | 0.09228 | -0.00313 | -3.28% | 0.09553 | 0.09576 | 0.09211 | 954,926.00 |
May 13 2024 | 0.09541 | 0.00069 | 0.73% | 0.09521 | 0.09776 | 0.09104 | 1,044,398.00 |
May 12 2024 | 0.09472 | -0.00238 | -2.45% | 0.09776 | 0.09778 | 0.09446 | 938,113.00 |
May 11 2024 | 0.0971 | -0.00132 | -1.34% | 0.09865 | 0.10054 | 0.09703 | 1,013,627.00 |
May 10 2024 | 0.09842 | -0.00552 | -5.31% | 0.10402 | 0.10505 | 0.09698 | 1,863,004.00 |
May 09 2024 | 0.10394 | 0.00286 | 2.83% | 0.10123 | 0.10559 | 0.10033 | 3,818,665.00 |
May 08 2024 | 0.10108 | -0.00089 | -0.87% | 0.10144 | 0.10427 | 0.09936 | 2,489,531.00 |
May 07 2024 | 0.10197 | 0.00034 | 0.33% | 0.10187 | 0.10613 | 0.10103 | 3,162,364.00 |
May 06 2024 | 0.10163 | -0.00104 | -1.01% | 0.10253 | 0.10575 | 0.10111 | 4,199,851.00 |
May 05 2024 | 0.10267 | -0.00048 | -0.47% | 0.10285 | 0.10399 | 0.10054 | 3,282,241.00 |
May 04 2024 | 0.10315 | 0.00287 | 2.86% | 0.1002 | 0.10764 | 0.09951 | 2,960,759.00 |
May 03 2024 | 0.10028 | 0.00428 | 4.46% | 0.09576 | 0.10087 | 0.0953 | 2,488,811.00 |
May 02 2024 | 0.096 | 0.00137 | 1.45% | 0.09445 | 0.097 | 0.09134 | 2,510,997.00 |
May 01 2024 | 0.09463 | -0.00123 | -1.28% | 0.09574 | 0.097 | 0.08959 | 2,968,902.00 |
Apr 30 2024 | 0.09586 | -0.00811 | -7.80% | 0.10288 | 0.1045 | 0.09275 | 2,765,803.00 |
Apr 29 2024 | 0.10397 | 0.0011 | 1.07% | 0.10304 | 0.10467 | 0.09929 | 1,896,921.00 |
Apr 28 2024 | 0.10287 | -0.00463 | -4.31% | 0.10752 | 0.11031 | 0.1025 | 2,620,996.00 |
Apr 27 2024 | 0.1075 | 0.00125 | 1.18% | 0.10623 | 0.10969 | 0.10351 | 790,758.00 |
Apr 26 2024 | 0.10625 | -0.00453 | -4.09% | 0.11069 | 0.11069 | 0.10372 | 1,971,086.00 |
Apr 25 2024 | 0.11078 | 0.00234 | 2.16% | 0.10954 | 0.11268 | 0.10586 | 1,752,656.00 |
Apr 24 2024 | 0.10844 | -0.00658 | -5.72% | 0.11548 | 0.11835 | 0.10778 | 1,454,772.00 |
Apr 23 2024 | 0.11502 | -0.00069 | -0.60% | 0.11521 | 0.11652 | 0.11255 | 948,520.00 |
Apr 22 2024 | 0.11571 | 0.00364 | 3.25% | 0.1123 | 0.11669 | 0.11147 | 2,326,338.00 |
Apr 21 2024 | 0.11207 | -0.00233 | -2.04% | 0.114 | 0.11573 | 0.10995 | 2,187,906.00 |
Apr 20 2024 | 0.1144 | 0.0079 | 7.42% | 0.10612 | 0.11549 | 0.10455 | 2,001,031.00 |
Apr 19 2024 | 0.1065 | -0.00025 | -0.23% | 0.10708 | 0.10991 | 0.09772 | 1,177,433.00 |
Apr 18 2024 | 0.10675 | 0.00493 | 4.84% | 0.10195 | 0.10755 | 0.0994 | 1,124,358.00 |
Apr 17 2024 | 0.10182 | -0.00356 | -3.38% | 0.10501 | 0.10717 | 0.09946 | 1,874,901.00 |
Apr 16 2024 | 0.10538 | 0.00106 | 1.02% | 0.10349 | 0.10699 | 0.09946 | 1,548,553.00 |
Apr 15 2024 | 0.10432 | -0.00499 | -4.56% | 0.10845 | 0.11699 | 0.10062 | 2,486,051.00 |
Apr 14 2024 | 0.10931 | 0.00831 | 8.23% | 0.10038 | 0.1099 | 0.09692 | 1,570,953.00 |
Apr 13 2024 | 0.101 | -0.01143 | -10.17% | 0.11232 | 0.1146 | 0.08715 | 1,791,099.00 |