Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OXTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.0948 | -0.0021 | -2.17% | 0.0971 | 0.0979 | 0.0943 | 8,169,373.00 |
| May 11 2024 | 0.0969 | -0.0015 | -1.52% | 0.0984 | 0.1007 | 0.0968 | 8,457,604.00 |
| May 10 2024 | 0.0984 | -0.0059 | -5.66% | 0.1041 | 0.1051 | 0.0963 | 18,062,153.00 |
| May 09 2024 | 0.1043 | 0.0027 | 2.66% | 0.1014 | 0.1056 | 0.1002 | 22,137,108.00 |
| May 08 2024 | 0.1016 | -0.0001 | -0.10% | 0.1017 | 0.1044 | 0.0993 | 23,338,499.00 |
| May 07 2024 | 0.1017 | 0.0003 | 0.30% | 0.1015 | 0.1063 | 0.1003 | 46,392,007.00 |
| May 06 2024 | 0.1014 | -0.0012 | -1.17% | 0.1027 | 0.1059 | 0.1007 | 32,505,326.00 |
| May 05 2024 | 0.1026 | -0.0005 | -0.48% | 0.103 | 0.104 | 0.100 | 19,976,419.00 |
| May 04 2024 | 0.1031 | 0.0028 | 2.79% | 0.1003 | 0.1083 | 0.0994 | 41,023,108.00 |
| May 03 2024 | 0.1003 | 0.0048 | 5.03% | 0.0957 | 0.1009 | 0.0952 | 16,017,690.00 |
| May 02 2024 | 0.0955 | 0.0008 | 0.84% | 0.0947 | 0.0972 | 0.091 | 16,725,212.00 |
| May 01 2024 | 0.0947 | -0.0012 | -1.25% | 0.0963 | 0.0969 | 0.0895 | 21,879,354.00 |
| Apr 30 2024 | 0.0959 | -0.0072 | -6.98% | 0.1029 | 0.1045 | 0.0925 | 22,037,243.00 |
| Apr 29 2024 | 0.1031 | 0.00 | 0.00% | 0.1033 | 0.1049 | 0.0992 | 15,309,823.00 |
| Apr 28 2024 | 0.1031 | -0.0045 | -4.18% | 0.108 | 0.1102 | 0.1023 | 21,398,880.00 |
| Apr 27 2024 | 0.1076 | 0.0014 | 1.32% | 0.1062 | 0.1099 | 0.103 | 13,773,628.00 |
| Apr 26 2024 | 0.1062 | -0.0043 | -3.89% | 0.1105 | 0.1107 | 0.1031 | 27,351,408.00 |
| Apr 25 2024 | 0.1105 | 0.0009 | 0.82% | 0.1099 | 0.1127 | 0.1057 | 16,376,066.00 |
| Apr 24 2024 | 0.1096 | -0.0055 | -4.78% | 0.1154 | 0.1184 | 0.1079 | 17,315,902.00 |
| Apr 23 2024 | 0.1151 | -0.0003 | -0.26% | 0.1151 | 0.1168 | 0.1126 | 11,860,575.00 |
| Apr 22 2024 | 0.1154 | 0.0032 | 2.85% | 0.1127 | 0.1169 | 0.1114 | 14,423,868.00 |
| Apr 21 2024 | 0.1122 | -0.0018 | -1.58% | 0.1133 | 0.1158 | 0.1098 | 13,090,874.00 |
| Apr 20 2024 | 0.114 | 0.0081 | 7.65% | 0.1057 | 0.1155 | 0.1046 | 11,345,966.00 |
| Apr 19 2024 | 0.1059 | -0.0011 | -1.03% | 0.1068 | 0.1101 | 0.0979 | 19,498,323.00 |
| Apr 18 2024 | 0.107 | 0.0049 | 4.80% | 0.1019 | 0.1076 | 0.0995 | 15,341,543.00 |
| Apr 17 2024 | 0.1021 | -0.0033 | -3.13% | 0.1048 | 0.1073 | 0.0993 | 20,126,808.00 |
| Apr 16 2024 | 0.1054 | 0.0013 | 1.25% | 0.1035 | 0.1073 | 0.0993 | 23,824,680.00 |
| Apr 15 2024 | 0.1041 | -0.0045 | -4.14% | 0.1079 | 0.1172 | 0.1007 | 45,909,106.00 |
| Apr 14 2024 | 0.1086 | 0.0082 | 8.17% | 0.1005 | 0.1102 | 0.0964 | 31,645,744.00 |
| Apr 13 2024 | 0.1004 | -0.0123 | -10.91% | 0.1126 | 0.1146 | 0.085 | 48,574,922.00 |
| Apr 12 2024 | 0.1127 | -0.0231 | -17.01% | 0.1353 | 0.1388 | 0.1001 | 36,251,916.00 |
| Apr 11 2024 | 0.1358 | -0.0069 | -4.84% | 0.1425 | 0.1434 | 0.1342 | 17,823,326.00 |
| Apr 10 2024 | 0.1427 | -0.0024 | -1.65% | 0.1449 | 0.1473 | 0.1366 | 17,913,189.00 |
| Apr 09 2024 | 0.1451 | -0.003 | -2.03% | 0.1479 | 0.1501 | 0.1419 | 17,307,830.00 |
| Apr 08 2024 | 0.1481 | 0.0094 | 6.78% | 0.1386 | 0.1582 | 0.1366 | 49,115,655.00 |
| Apr 07 2024 | 0.1387 | 0.0022 | 1.61% | 0.1364 | 0.1401 | 0.1361 | 11,393,797.00 |
| Apr 06 2024 | 0.1365 | 0.0013 | 0.96% | 0.1352 | 0.1381 | 0.1346 | 8,968,538.00 |
| Apr 05 2024 | 0.1352 | -0.0027 | -1.96% | 0.1375 | 0.1385 | 0.1311 | 11,011,120.00 |
| Apr 04 2024 | 0.1379 | 0.0045 | 3.37% | 0.1331 | 0.1408 | 0.131 | 12,075,374.00 |
| Apr 03 2024 | 0.1334 | -0.0007 | -0.52% | 0.1343 | 0.1389 | 0.1288 | 17,084,033.00 |
| Apr 02 2024 | 0.1341 | -0.0106 | -7.33% | 0.1448 | 0.145 | 0.1286 | 25,808,686.00 |
| Apr 01 2024 | 0.1447 | -0.0108 | -6.95% | 0.1551 | 0.1562 | 0.1394 | 24,207,891.00 |
| Mar 31 2024 | 0.1555 | 0.0055 | 3.67% | 0.1494 | 0.1579 | 0.1492 | 14,284,423.00 |
| Mar 30 2024 | 0.150 | -0.0029 | -1.90% | 0.1524 | 0.1563 | 0.1488 | 10,823,584.00 |
| Mar 29 2024 | 0.1529 | -0.0002 | -0.13% | 0.1529 | 0.1558 | 0.1496 | 16,263,773.00 |
| Mar 28 2024 | 0.1531 | -0.0004 | -0.26% | 0.1538 | 0.1608 | 0.1509 | 20,346,733.00 |
| Mar 27 2024 | 0.1535 | -0.004 | -2.54% | 0.1571 | 0.1585 | 0.1486 | 22,485,427.00 |
| Mar 26 2024 | 0.1575 | 0.0062 | 4.10% | 0.1513 | 0.1614 | 0.1512 | 27,616,427.00 |
| Mar 25 2024 | 0.1513 | 0.0078 | 5.44% | 0.1431 | 0.1534 | 0.1423 | 13,634,036.00 |
| Mar 24 2024 | 0.1435 | 0.0059 | 4.29% | 0.138 | 0.1447 | 0.1353 | 9,715,502.00 |
| Mar 23 2024 | 0.1376 | -0.0026 | -1.85% | 0.140 | 0.1426 | 0.1374 | 10,703,859.00 |
| Mar 22 2024 | 0.1402 | -0.0068 | -4.63% | 0.1468 | 0.1507 | 0.1355 | 22,847,183.00 |
| Mar 21 2024 | 0.147 | 0.0063 | 4.48% | 0.1404 | 0.1477 | 0.1369 | 18,768,474.00 |
| Mar 20 2024 | 0.1407 | 0.0162 | 13.01% | 0.1254 | 0.1408 | 0.1194 | 28,147,973.00 |
| Mar 19 2024 | 0.1245 | -0.0155 | -11.07% | 0.1401 | 0.1413 | 0.1205 | 43,331,365.00 |
| Mar 18 2024 | 0.140 | -0.0104 | -6.91% | 0.1498 | 0.1522 | 0.1367 | 33,493,763.00 |
| Mar 17 2024 | 0.1504 | 0.008 | 5.62% | 0.1436 | 0.1528 | 0.135 | 31,778,498.00 |
| Mar 16 2024 | 0.1424 | -0.0139 | -8.89% | 0.1566 | 0.1638 | 0.139 | 32,837,092.00 |
| Mar 15 2024 | 0.1563 | -0.0166 | -9.60% | 0.1679 | 0.1709 | 0.1456 | 22,044,414.00 |
| Mar 14 2024 | 0.1729 | 0.00 | 0.00% | 0.1729 | 0.1729 | 0.1729 | 0.00 |
| Mar 13 2024 | 0.1729 | 0.0051 | 3.04% | 0.1673 | 0.178 | 0.1667 | 35,060,895.00 |
| Mar 12 2024 | 0.1678 | 0.0013 | 0.78% | 0.1663 | 0.1683 | 0.1546 | 42,349,059.00 |
| Mar 11 2024 | 0.1665 | 0.0069 | 4.32% | 0.1594 | 0.1668 | 0.1528 | 39,661,279.00 |
| Mar 10 2024 | 0.1596 | 0.0023 | 1.46% | 0.1571 | 0.1629 | 0.1525 | 41,512,808.00 |
| Mar 09 2024 | 0.1573 | -0.0005 | -0.32% | 0.1584 | 0.1687 | 0.154 | 71,654,356.00 |
| Mar 08 2024 | 0.1578 | 0.008 | 5.34% | 0.1499 | 0.158 | 0.1451 | 38,875,308.00 |
| Mar 07 2024 | 0.1498 | 0.0056 | 3.88% | 0.144 | 0.1501 | 0.1419 | 26,517,764.00 |
| Mar 06 2024 | 0.1442 | 0.0081 | 5.95% | 0.1369 | 0.1462 | 0.1317 | 34,600,000.00 |
| Mar 05 2024 | 0.1361 | -0.0124 | -8.35% | 0.1479 | 0.1516 | 0.1225 | 51,945,326.00 |
| Mar 04 2024 | 0.1485 | 0.0055 | 3.85% | 0.1428 | 0.159 | 0.1402 | 53,621,207.00 |
| Mar 03 2024 | 0.143 | -0.0019 | -1.31% | 0.1445 | 0.148 | 0.137 | 45,184,192.00 |
| Mar 02 2024 | 0.1449 | 0.0061 | 4.39% | 0.138 | 0.1462 | 0.137 | 35,654,347.00 |
| Mar 01 2024 | 0.1388 | 0.0107 | 8.35% | 0.1288 | 0.1401 | 0.1281 | 27,405,554.00 |
| Feb 29 2024 | 0.1281 | -0.0078 | -5.74% | 0.1358 | 0.1387 | 0.1248 | 42,700,880.00 |
| Feb 28 2024 | 0.1359 | 0.0052 | 3.98% | 0.131 | 0.1382 | 0.1238 | 48,421,836.00 |
| Feb 27 2024 | 0.1307 | -0.0026 | -1.95% | 0.133 | 0.1365 | 0.1294 | 37,859,736.00 |
| Feb 26 2024 | 0.1333 | 0.0077 | 6.13% | 0.1257 | 0.1341 | 0.1241 | 37,169,178.00 |
| Feb 25 2024 | 0.1256 | 0.0018 | 1.45% | 0.1235 | 0.1274 | 0.1205 | 30,426,520.00 |
| Feb 24 2024 | 0.1238 | 0.0042 | 3.51% | 0.1199 | 0.1284 | 0.1163 | 50,675,722.00 |
| Feb 23 2024 | 0.1196 | 0.0001 | 0.08% | 0.1198 | 0.1234 | 0.1167 | 35,500,229.00 |
| Feb 22 2024 | 0.1195 | 0.00 | 0.00% | 0.1193 | 0.1267 | 0.1174 | 44,757,859.00 |
| Feb 21 2024 | 0.1195 | -0.0011 | -0.91% | 0.1202 | 0.1341 | 0.1147 | 102,053,856.00 |
| Feb 20 2024 | 0.1206 | 0.0035 | 2.99% | 0.1174 | 0.1274 | 0.1137 | 75,481,859.00 |
| Feb 19 2024 | 0.1171 | 0.0028 | 2.45% | 0.1145 | 0.1212 | 0.1142 | 45,836,732.00 |
| Feb 18 2024 | 0.1143 | -0.0013 | -1.12% | 0.1151 | 0.1189 | 0.1127 | 44,628,928.00 |
| Feb 17 2024 | 0.1156 | 0.0067 | 6.15% | 0.1089 | 0.1192 | 0.1075 | 64,060,520.00 |
| Feb 16 2024 | 0.1089 | 0.0028 | 2.64% | 0.1061 | 0.1108 | 0.1049 | 44,812,787.00 |
| Feb 15 2024 | 0.1061 | 0.0001 | 0.09% | 0.1062 | 0.1077 | 0.1037 | 24,575,622.00 |
| Feb 14 2024 | 0.106 | 0.0043 | 4.23% | 0.1018 | 0.1065 | 0.101 | 16,412,700.00 |
| Feb 13 2024 | 0.1017 | -0.0013 | -1.26% | 0.103 | 0.1042 | 0.1003 | 15,838,810.00 |
