OpenANX Historical Data - OAXEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
OpenANX (Cryptocurrency:OAXEUR)
OpenANX (Cryptocurrency:OAXEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OpenANX	OAXEUR	Crypto	11,488,804	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001873	-0.96%	0.19248	0.19248	0.193099

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.193734	0.194875	0.191194	0.194353	0.067384 - 0.447726

Exchange	Last Trade	Size	Trade Price	Currency
GATE	03:21:20	73.47	0.192726	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
12,605.13	65,190.70	OAX	OAXUSD	OAXGBP	OAXBTC

OAXEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.20176	0.323255	0.18543	230,866.59	-0.00928	-4.60%
1 Month	0.206243	0.323255	0.117804	551,441.05	-0.013763	-6.67%
3 Months	0.179388	0.447726	0.082934	1,260,309.28	0.013092	7.30%
6 Months	0.156614	0.447726	0.067384	1,002,592.57	0.035865	22.90%
1 Year	0.141855	0.447726	0.067384	1,250,903.42	0.050624	35.69%
3 Years	0.129801	0.554708	0.018797	4,549,961.10	0.062679	48.29%
5 Years	0.203911	0.554708	0.010088	4,795,809.69	-0.011431	-5.61%

OAXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 15 2024	0.19437	0.00409	2.15%	0.19016	0.198681	0.18796	287,386.00
Jun 14 2024	0.19028	0.001028	0.54%	0.189282	0.198416	0.18543	144,004.00
Jun 13 2024	0.189252	-0.008348	-4.22%	0.198343	0.2054	0.187545	374,432.00
Jun 12 2024	0.1976	0.006729	3.53%	0.19084	0.201244	0.189546	224,817.00
Jun 11 2024	0.190871	-0.006531	-3.31%	0.197508	0.197853	0.18555	206,680.00
Jun 10 2024	0.197402	-0.008232	-4.00%	0.205671	0.323255	0.196541	266,412.00
Jun 09 2024	0.205634	0.004466	2.22%	0.20176	0.20659	0.200078	112,332.00
Jun 08 2024	0.201168	-0.006425	-3.09%	0.207396	0.209762	0.199849	434,219.00
Jun 07 2024	0.207594	-0.015942	-7.13%	0.223499	0.238316	0.204792	1,263,876.00
Jun 06 2024	0.223535	0.002692	1.22%	0.220269	0.230234	0.214816	335,190.00
Jun 05 2024	0.220843	0.007546	3.54%	0.205671	0.230053	0.117804	1,224,570.00
Jun 04 2024	0.213297	0.00763	3.71%	0.205671	0.214824	0.202613	271,656.00
Jun 03 2024	0.205667	0.000707	0.34%	0.204709	0.21263	0.204118	317,504.00
Jun 02 2024	0.20496	-0.004756	-2.27%	0.210433	0.214338	0.204094	595,980.00
Jun 01 2024	0.209716	0.00066	0.32%	0.208173	0.212262	0.204892	450,482.00
May 31 2024	0.209056	0.004012	1.96%	0.205016	0.214163	0.204007	522,283.00
May 30 2024	0.205044	-0.004522	-2.16%	0.209101	0.210751	0.201421	594,647.00
May 29 2024	0.209566	-0.00653	-3.02%	0.215906	0.250777	0.209566	1,650,752.00
May 28 2024	0.216096	0.00151	0.70%	0.214519	0.220133	0.209722	274,475.00
May 27 2024	0.214586	-0.002738	-1.26%	0.203741	0.21968	0.117804	524,578.00
May 26 2024	0.217324	0.010454	5.05%	0.207004	0.220355	0.206314	481,406.00
May 25 2024	0.206871	-0.001883	-0.90%	0.208629	0.214727	0.205951	206,817.00
May 24 2024	0.208754	0.004391	2.15%	0.204834	0.21396	0.199869	477,058.00
May 23 2024	0.204363	-0.005514	-2.63%	0.209817	0.211584	0.196443	351,155.00
May 22 2024	0.209877	0.000555	0.27%	0.209828	0.213195	0.205466	353,178.00
May 21 2024	0.209321	-0.005421	-2.52%	0.213985	0.21688	0.206533	556,784.00
May 20 2024	0.214742	0.002258	1.06%	0.203741	0.215796	0.117804	1,057,654.00
May 19 2024	0.212484	0.005937	2.87%	0.206243	0.238403	0.205727	1,880,008.00
May 18 2024	0.206548	-0.001659	-0.80%	0.208297	0.21468	0.204938	541,392.00
May 17 2024	0.208207	0.01239	6.33%	0.19589	0.208207	0.195481	410,909.00
May 16 2024	0.195817	-0.002518	-1.27%	0.199164	0.203116	0.188678	286,788.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions