OXTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 13 2024 | 0.06895 | 0.00154 | 2.28% | 0.06774 | 0.06901 | 0.06759 | 193,533.00 |
Jul 12 2024 | 0.06741 | 0.00 | 0.00% | 0.06741 | 0.06741 | 0.06741 | 0.00 |
Jul 11 2024 | 0.06741 | -0.00175 | -2.53% | 0.06903 | 0.07212 | 0.0672 | 560,907.00 |
Jul 10 2024 | 0.06916 | 0.00292 | 4.41% | 0.06594 | 0.07649 | 0.0658 | 1,591,132.00 |
Jul 09 2024 | 0.06624 | 0.00148 | 2.29% | 0.0647 | 0.06663 | 0.06451 | 275,886.00 |
Jul 08 2024 | 0.06476 | 0.00166 | 2.63% | 0.06332 | 0.06662 | 0.06087 | 720,539.00 |
Jul 07 2024 | 0.0631 | -0.00522 | -7.64% | 0.06799 | 0.06809 | 0.0631 | 505,423.00 |
Jul 06 2024 | 0.06832 | 0.00515 | 8.15% | 0.06328 | 0.06902 | 0.06226 | 594,809.00 |
Jul 05 2024 | 0.06317 | -0.0007 | -1.10% | 0.06341 | 0.06378 | 0.05575 | 1,049,263.00 |
Jul 04 2024 | 0.06387 | -0.00631 | -8.99% | 0.07011 | 0.07011 | 0.06359 | 448,286.00 |
Jul 03 2024 | 0.07018 | -0.00419 | -5.63% | 0.07418 | 0.0746 | 0.06934 | 91,032.00 |
Jul 02 2024 | 0.07437 | 0.0011 | 1.50% | 0.07337 | 0.07447 | 0.07239 | 33,095.00 |
Jul 01 2024 | 0.07327 | -0.00158 | -2.11% | 0.0749 | 0.07558 | 0.0731 | 211,315.00 |
Jun 30 2024 | 0.07485 | 0.00346 | 4.85% | 0.07119 | 0.07517 | 0.06994 | 26,904.00 |
Jun 29 2024 | 0.07139 | -0.00165 | -2.26% | 0.07307 | 0.07418 | 0.07123 | 93,632.00 |
Jun 28 2024 | 0.07304 | -0.00205 | -2.73% | 0.07476 | 0.0757 | 0.07299 | 160,649.00 |
Jun 27 2024 | 0.07509 | 0.00134 | 1.82% | 0.07367 | 0.07509 | 0.07144 | 99,506.00 |
Jun 26 2024 | 0.07375 | -0.00025 | -0.34% | 0.07425 | 0.075 | 0.0728 | 175,296.00 |
Jun 25 2024 | 0.074 | 0.002 | 2.78% | 0.07212 | 0.07526 | 0.07161 | 248,801.00 |
Jun 24 2024 | 0.072 | 0.00172 | 2.45% | 0.07085 | 0.072 | 0.06775 | 921,096.00 |
Jun 23 2024 | 0.07028 | -0.00273 | -3.74% | 0.07322 | 0.07449 | 0.07009 | 240,407.00 |
Jun 22 2024 | 0.07301 | 0.0009 | 1.25% | 0.07161 | 0.0735 | 0.07113 | 210,854.00 |
Jun 21 2024 | 0.07211 | -0.00028 | -0.39% | 0.07212 | 0.07356 | 0.071 | 129,256.00 |
Jun 20 2024 | 0.07239 | 0.00078 | 1.09% | 0.07173 | 0.07473 | 0.07072 | 1,013,820.00 |
Jun 19 2024 | 0.07161 | -0.00219 | -2.97% | 0.07374 | 0.0741 | 0.06945 | 1,689,359.00 |
Jun 18 2024 | 0.0738 | -0.00627 | -7.83% | 0.08056 | 0.08062 | 0.06978 | 3,327,647.00 |
Jun 17 2024 | 0.08007 | -0.00752 | -8.59% | 0.08758 | 0.08852 | 0.07915 | 485,430.00 |
Jun 16 2024 | 0.08759 | 0.00139 | 1.61% | 0.08602 | 0.08825 | 0.08556 | 221,924.00 |
Jun 15 2024 | 0.0862 | -0.0003 | -0.35% | 0.08685 | 0.08854 | 0.08535 | 228,137.00 |
Jun 14 2024 | 0.0865 | -0.00128 | -1.46% | 0.0878 | 0.08979 | 0.08494 | 827,170.00 |
Jun 13 2024 | 0.08778 | -0.00263 | -2.91% | 0.0904 | 0.0916 | 0.08667 | 376,401.00 |
Jun 12 2024 | 0.09041 | 0.00096 | 1.07% | 0.0892 | 0.0926 | 0.08709 | 1,012,329.00 |
Jun 11 2024 | 0.08945 | -0.00082 | -0.91% | 0.09009 | 0.09176 | 0.08646 | 909,228.00 |
Jun 10 2024 | 0.09027 | -0.00363 | -3.87% | 0.0939 | 0.09447 | 0.08983 | 1,022,831.00 |
Jun 09 2024 | 0.0939 | 0.00008 | 0.09% | 0.09394 | 0.09496 | 0.09264 | 564,770.00 |
Jun 08 2024 | 0.09382 | -0.00779 | -7.67% | 0.10156 | 0.10233 | 0.09146 | 1,474,714.00 |
Jun 07 2024 | 0.10161 | -0.00852 | -7.74% | 0.1098 | 0.11083 | 0.09459 | 634,154.00 |
Jun 06 2024 | 0.11013 | -0.00166 | -1.48% | 0.11244 | 0.11355 | 0.10827 | 1,060,352.00 |
Jun 05 2024 | 0.11179 | 0.00237 | 2.17% | 0.1094 | 0.11252 | 0.10826 | 974,498.00 |
Jun 04 2024 | 0.10942 | 0.00147 | 1.36% | 0.10821 | 0.11214 | 0.10769 | 3,427,513.00 |
Jun 03 2024 | 0.10795 | -0.00117 | -1.07% | 0.10902 | 0.11245 | 0.1075 | 666,930.00 |
Jun 02 2024 | 0.10912 | -0.00414 | -3.66% | 0.11301 | 0.11875 | 0.10855 | 1,439,716.00 |
Jun 01 2024 | 0.11326 | 0.0061 | 5.69% | 0.10692 | 0.11326 | 0.10663 | 3,049,418.00 |
May 31 2024 | 0.10716 | 0.00323 | 3.11% | 0.10429 | 0.1077 | 0.10326 | 664,705.00 |
May 30 2024 | 0.10393 | -0.0015 | -1.42% | 0.10541 | 0.11124 | 0.10328 | 1,481,873.00 |
May 29 2024 | 0.10543 | -0.00209 | -1.94% | 0.10745 | 0.1144 | 0.1052 | 1,908,411.00 |
May 28 2024 | 0.10752 | 0.00193 | 1.83% | 0.1057 | 0.10782 | 0.10321 | 2,953,039.00 |
May 27 2024 | 0.10559 | 0.00402 | 3.96% | 0.10152 | 0.1075 | 0.10138 | 3,761,970.00 |
May 26 2024 | 0.10157 | -0.00175 | -1.69% | 0.10323 | 0.10348 | 0.1006 | 5,196,334.00 |
May 25 2024 | 0.10332 | 0.00211 | 2.08% | 0.10156 | 0.10375 | 0.10121 | 4,227,182.00 |
May 24 2024 | 0.10121 | 0.00071 | 0.71% | 0.10091 | 0.10327 | 0.09763 | 3,560,444.00 |
May 23 2024 | 0.1005 | -0.00148 | -1.45% | 0.10215 | 0.10406 | 0.09677 | 4,093,001.00 |
May 22 2024 | 0.10198 | -0.00128 | -1.24% | 0.10325 | 0.1036 | 0.09999 | 3,929,311.00 |
May 21 2024 | 0.10326 | 0.00107 | 1.05% | 0.10206 | 0.10444 | 0.1008 | 5,732,955.00 |
May 20 2024 | 0.10219 | 0.00632 | 6.59% | 0.09587 | 0.10314 | 0.09384 | 2,262,416.00 |
May 19 2024 | 0.09587 | -0.00439 | -4.38% | 0.10004 | 0.10217 | 0.09555 | 1,808,557.00 |
May 18 2024 | 0.10026 | 0.00194 | 1.97% | 0.09839 | 0.10098 | 0.09794 | 5,228,941.00 |
May 17 2024 | 0.09832 | 0.00227 | 2.36% | 0.09593 | 0.100 | 0.09291 | 5,103,756.00 |
May 16 2024 | 0.09605 | -0.00265 | -2.68% | 0.09878 | 0.10117 | 0.09449 | 4,835,764.00 |
May 15 2024 | 0.0987 | 0.00629 | 6.81% | 0.09244 | 0.0995 | 0.0917 | 5,037,925.00 |
May 14 2024 | 0.09241 | -0.00293 | -3.07% | 0.09539 | 0.09616 | 0.09192 | 3,524,636.00 |
May 13 2024 | 0.09534 | 0.00057 | 0.60% | 0.09484 | 0.09777 | 0.09107 | 4,846,008.00 |
May 12 2024 | 0.09477 | -0.00228 | -2.35% | 0.09695 | 0.09797 | 0.09442 | 4,636,831.00 |
May 11 2024 | 0.09705 | -0.00127 | -1.29% | 0.09832 | 0.10057 | 0.09666 | 5,048,215.00 |
May 10 2024 | 0.09832 | -0.0059 | -5.66% | 0.10422 | 0.10505 | 0.09641 | 7,126,200.00 |
May 09 2024 | 0.10422 | 0.00311 | 3.08% | 0.10124 | 0.10556 | 0.1003 | 5,065,921.00 |
May 08 2024 | 0.10111 | -0.00106 | -1.04% | 0.10145 | 0.1043 | 0.09938 | 3,432,403.00 |
May 07 2024 | 0.10217 | 0.00069 | 0.68% | 0.10156 | 0.10611 | 0.10029 | 3,068,826.00 |
May 06 2024 | 0.10148 | -0.00078 | -0.76% | 0.10257 | 0.10579 | 0.10065 | 3,261,776.00 |
May 05 2024 | 0.10226 | -0.00073 | -0.71% | 0.1028 | 0.10397 | 0.10008 | 2,048,543.00 |
May 04 2024 | 0.10299 | 0.00299 | 2.99% | 0.1002 | 0.10876 | 0.09952 | 1,676,824.00 |
May 03 2024 | 0.100 | 0.00445 | 4.66% | 0.09568 | 0.10079 | 0.09538 | 1,045,374.00 |
May 02 2024 | 0.09555 | 0.00063 | 0.66% | 0.09474 | 0.097 | 0.091 | 1,490,942.00 |
May 01 2024 | 0.09492 | -0.00122 | -1.27% | 0.09594 | 0.0969 | 0.08967 | 1,348,452.00 |
Apr 30 2024 | 0.09614 | -0.00686 | -6.66% | 0.1028 | 0.10428 | 0.09277 | 1,464,210.00 |
Apr 29 2024 | 0.103 | 0.00048 | 0.47% | 0.1031 | 0.1048 | 0.09925 | 1,395,681.00 |
Apr 28 2024 | 0.10252 | -0.00524 | -4.86% | 0.10779 | 0.11027 | 0.1024 | 2,168,526.00 |
Apr 27 2024 | 0.10776 | 0.00136 | 1.28% | 0.10641 | 0.1097 | 0.1031 | 239,061.00 |
Apr 26 2024 | 0.1064 | -0.00385 | -3.49% | 0.1091 | 0.1091 | 0.10325 | 1,555,849.00 |
Apr 25 2024 | 0.11025 | 0.00106 | 0.97% | 0.10939 | 0.11245 | 0.10588 | 1,471,712.00 |
Apr 24 2024 | 0.10919 | -0.00568 | -4.94% | 0.11495 | 0.11814 | 0.108 | 1,874,360.00 |
Apr 23 2024 | 0.11487 | -0.0001 | -0.09% | 0.1151 | 0.11658 | 0.1126 | 299,583.00 |
Apr 22 2024 | 0.11497 | 0.0029 | 2.59% | 0.11245 | 0.11665 | 0.1115 | 1,436,452.00 |
Apr 21 2024 | 0.11207 | -0.00233 | -2.04% | 0.11378 | 0.11562 | 0.10976 | 1,466,119.00 |
Apr 20 2024 | 0.1144 | 0.00773 | 7.25% | 0.10609 | 0.11554 | 0.10455 | 538,177.00 |
Apr 19 2024 | 0.10667 | -0.00026 | -0.24% | 0.10679 | 0.11011 | 0.09802 | 491,711.00 |
Apr 18 2024 | 0.10693 | 0.00521 | 5.12% | 0.10179 | 0.10749 | 0.09967 | 378,618.00 |
Apr 17 2024 | 0.10172 | -0.00338 | -3.22% | 0.10515 | 0.107 | 0.0992 | 1,105,289.00 |
Apr 16 2024 | 0.1051 | 0.00091 | 0.87% | 0.10385 | 0.107 | 0.09953 | 348,980.00 |
Apr 15 2024 | 0.10419 | -0.00421 | -3.88% | 0.1084 | 0.117 | 0.10066 | 1,724,192.00 |
Apr 14 2024 | 0.1084 | 0.0077 | 7.65% | 0.10019 | 0.1099 | 0.09628 | 1,149,419.00 |
Apr 13 2024 | 0.1007 | -0.01225 | -10.85% | 0.1125 | 0.11469 | 0.08655 | 842,439.00 |