Register to chat with like-minded investors on our interactive forums.OXTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 12 2024 | 0.11295 | -0.0225 | -16.61% | 0.13568 | 0.13872 | 0.10441 | 1,164,489.00 |
| Apr 11 2024 | 0.13545 | -0.00697 | -4.89% | 0.14203 | 0.1432 | 0.13449 | 1,051,589.00 |
| Apr 10 2024 | 0.14242 | -0.00304 | -2.09% | 0.1455 | 0.14702 | 0.13703 | 789,873.00 |
| Apr 09 2024 | 0.14546 | -0.00306 | -2.06% | 0.14837 | 0.15009 | 0.14235 | 173,108.00 |
| Apr 08 2024 | 0.14852 | 0.0103 | 7.45% | 0.13854 | 0.1541 | 0.13702 | 1,161,955.00 |
| Apr 07 2024 | 0.13822 | 0.00077 | 0.56% | 0.1364 | 0.14004 | 0.13611 | 678,867.00 |
| Apr 06 2024 | 0.13745 | 0.00145 | 1.07% | 0.1352 | 0.138 | 0.13485 | 290,645.00 |
| Apr 05 2024 | 0.136 | -0.00114 | -0.83% | 0.1371 | 0.13811 | 0.13132 | 50,741.00 |
| Apr 04 2024 | 0.13714 | 0.0027 | 2.01% | 0.13386 | 0.1406 | 0.13143 | 268,214.00 |
| Apr 03 2024 | 0.13444 | 0.00028 | 0.21% | 0.134 | 0.13845 | 0.12931 | 365,332.00 |
| Apr 02 2024 | 0.13416 | -0.01072 | -7.40% | 0.1446 | 0.14472 | 0.1292 | 404,185.00 |
| Apr 01 2024 | 0.14488 | -0.01069 | -6.87% | 0.15552 | 0.156 | 0.13964 | 279,363.00 |
| Mar 31 2024 | 0.15557 | 0.00645 | 4.33% | 0.15032 | 0.15779 | 0.14979 | 736,976.00 |
| Mar 30 2024 | 0.14912 | -0.00392 | -2.56% | 0.15254 | 0.15608 | 0.14912 | 62,726.00 |
| Mar 29 2024 | 0.15304 | 0.00013 | 0.09% | 0.15305 | 0.15545 | 0.14985 | 174,622.00 |
| Mar 28 2024 | 0.15291 | -0.00008 | -0.05% | 0.15363 | 0.16054 | 0.15164 | 257,443.00 |
| Mar 27 2024 | 0.15299 | -0.00451 | -2.86% | 0.15745 | 0.15863 | 0.14877 | 410,665.00 |
| Mar 26 2024 | 0.1575 | 0.00684 | 4.54% | 0.15147 | 0.160 | 0.15137 | 771,508.00 |
| Mar 25 2024 | 0.15066 | 0.00684 | 4.76% | 0.14336 | 0.15324 | 0.14246 | 1,185,188.00 |
| Mar 24 2024 | 0.14382 | 0.00567 | 4.10% | 0.13761 | 0.1443 | 0.13559 | 226,156.00 |
| Mar 23 2024 | 0.13815 | -0.00146 | -1.05% | 0.14064 | 0.14254 | 0.1378 | 126,325.00 |
| Mar 22 2024 | 0.13961 | -0.00681 | -4.65% | 0.14719 | 0.15025 | 0.13569 | 508,982.00 |
| Mar 21 2024 | 0.14642 | 0.00641 | 4.58% | 0.1399 | 0.14771 | 0.13702 | 688,026.00 |
| Mar 20 2024 | 0.14001 | 0.01497 | 11.97% | 0.12512 | 0.14058 | 0.11942 | 550,248.00 |
| Mar 19 2024 | 0.12504 | -0.01496 | -10.69% | 0.14003 | 0.14096 | 0.12164 | 1,332,825.00 |
| Mar 18 2024 | 0.140 | -0.00957 | -6.40% | 0.1497 | 0.15198 | 0.13702 | 1,117,500.00 |
| Mar 17 2024 | 0.14957 | 0.00701 | 4.92% | 0.14256 | 0.15264 | 0.135 | 988,599.00 |
| Mar 16 2024 | 0.14256 | -0.0139 | -8.88% | 0.15688 | 0.16371 | 0.13885 | 1,585,414.00 |
| Mar 15 2024 | 0.15646 | -0.01631 | -9.44% | 0.16748 | 0.1707 | 0.14384 | 1,187,417.00 |
| Mar 14 2024 | 0.17277 | 0.00 | 0.00% | 0.17277 | 0.17277 | 0.17277 | 0.00 |
| Mar 13 2024 | 0.17277 | 0.00518 | 3.09% | 0.1675 | 0.17773 | 0.1667 | 1,611,295.00 |
| Mar 12 2024 | 0.16759 | 0.0014 | 0.84% | 0.16624 | 0.168 | 0.155 | 1,781,065.00 |
| Mar 11 2024 | 0.16619 | 0.00646 | 4.04% | 0.15976 | 0.16664 | 0.15054 | 1,292,265.00 |
| Mar 10 2024 | 0.15973 | 0.00237 | 1.51% | 0.15736 | 0.1629 | 0.15217 | 1,601,607.00 |
| Mar 09 2024 | 0.15736 | -0.00047 | -0.30% | 0.15797 | 0.16865 | 0.15425 | 1,682,216.00 |
| Mar 08 2024 | 0.15783 | 0.00839 | 5.61% | 0.14979 | 0.15787 | 0.1452 | 1,513,520.00 |
| Mar 07 2024 | 0.14944 | 0.00568 | 3.95% | 0.14419 | 0.150 | 0.14216 | 2,159,099.00 |
| Mar 06 2024 | 0.14376 | 0.00936 | 6.96% | 0.13663 | 0.14611 | 0.13158 | 1,206,393.00 |
| Mar 05 2024 | 0.1344 | -0.01411 | -9.50% | 0.14852 | 0.15171 | 0.12371 | 4,181,067.00 |
| Mar 04 2024 | 0.14851 | 0.00588 | 4.12% | 0.1432 | 0.15821 | 0.14029 | 4,673,018.00 |
| Mar 03 2024 | 0.14263 | -0.00221 | -1.53% | 0.14486 | 0.14716 | 0.137 | 3,982,132.00 |
| Mar 02 2024 | 0.14484 | 0.00604 | 4.35% | 0.13836 | 0.14584 | 0.13728 | 3,152,700.00 |
