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	11,531,233	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000949	0.50%	0.191072	0.189356	0.493697

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.189732	0.191291	0.189468	0.190123	0.067384 - 0.447726

Exchange	Last Trade	Size	Trade Price	Currency
GATE	23:37:07	91.36	0.191061	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
4,655.26	24,398.13	OAX	OAXUSD	OAXGBP	OAXBTC

OAXEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.203741	0.231013	0.117804	703,896.51	-0.012669	-6.22%
1 Month	0.192377	0.269479	0.082934	960,598.60	-0.001305	-0.68%
3 Months	0.155835	0.447726	0.067384	1,432,241.20	0.035237	22.61%
6 Months	0.176452	0.447726	0.067384	1,074,044.28	0.01462	8.29%
1 Year	0.198261	0.447726	0.067384	1,320,892.98	-0.007189	-3.63%
3 Years	0.254528	0.554708	0.018797	4,739,272.35	-0.063456	-24.93%
5 Years	0.148105	0.554708	0.010088	4,967,903.22	0.042967	29.01%

OAXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.189655	-0.005537	-2.84%	0.194607	0.199896	0.184579	599,423.00
May 13 2024	0.195192	-0.003027	-1.53%	0.203741	0.208596	0.117804	436,002.00
May 12 2024	0.198219	-0.001733	-0.87%	0.200116	0.204428	0.197014	246,310.00
May 11 2024	0.199952	-0.008682	-4.16%	0.207552	0.209885	0.198842	903,409.00
May 10 2024	0.208634	0.004602	2.26%	0.204172	0.231013	0.196266	1,796,252.00
May 09 2024	0.204032	0.00471	2.36%	0.19988	0.204987	0.194285	267,876.00
May 08 2024	0.199321	-0.005675	-2.77%	0.203741	0.208596	0.196024	678,000.00
May 07 2024	0.204996	-0.032111	-13.54%	0.236116	0.245341	0.203623	1,539,696.00
May 06 2024	0.237107	0.032463	15.86%	0.214294	0.269479	0.196166	3,544,791.00
May 05 2024	0.204644	-0.004864	-2.32%	0.211105	0.22863	0.202248	1,100,532.00
May 04 2024	0.209509	0.008813	4.39%	0.200612	0.216913	0.197911	355,545.00
May 03 2024	0.200696	0.006592	3.40%	0.194058	0.210296	0.19337	381,677.00
May 02 2024	0.194104	0.003307	1.73%	0.190759	0.197323	0.181992	378,771.00
May 01 2024	0.190796	-0.001019	-0.53%	0.190435	0.194801	0.176092	543,363.00
Apr 30 2024	0.191816	-0.010647	-5.26%	0.200596	0.204753	0.184367	654,611.00
Apr 29 2024	0.202463	-0.015912	-7.29%	0.214294	0.25475	0.082934	2,899,547.00
Apr 28 2024	0.218374	0.022531	11.50%	0.195485	0.233381	0.195347	1,655,682.00
Apr 27 2024	0.195843	-0.001714	-0.87%	0.197999	0.199371	0.189142	403,192.00
Apr 26 2024	0.197557	-0.008115	-3.95%	0.205736	0.205987	0.19471	288,623.00
Apr 25 2024	0.205673	0.003051	1.51%	0.203733	0.209281	0.195784	339,441.00
Apr 24 2024	0.202622	-0.015123	-6.95%	0.217086	0.223872	0.201057	275,595.00
Apr 23 2024	0.217744	-0.005752	-2.57%	0.221335	0.23152	0.216592	470,154.00
Apr 22 2024	0.223496	-0.005607	-2.45%	0.214294	0.225532	0.117804	1,214,700.00
Apr 21 2024	0.229103	0.013069	6.05%	0.2149	0.242466	0.210884	1,237,381.00
Apr 20 2024	0.216034	0.013255	6.54%	0.202195	0.218237	0.201162	561,376.00
Apr 19 2024	0.202779	-0.014514	-6.68%	0.214294	0.216947	0.196166	1,084,546.00
Apr 18 2024	0.217293	0.035429	19.48%	0.182626	0.230601	0.18084	2,695,395.00
Apr 17 2024	0.181863	-0.011351	-5.87%	0.192377	0.196398	0.173999	344,856.00
Apr 16 2024	0.193214	0.001566	0.82%	0.191226	0.20197	0.176281	1,111,177.00
Apr 15 2024	0.191648	-0.005896	-2.98%	0.255548	0.371242	0.185109	1,496,430.00
Apr 14 2024	0.197544	0.01194	6.43%	0.184258	0.203953	0.173356	1,165,056.00
Apr 13 2024	0.185604	-0.033361	-15.24%	0.219215	0.233155	0.16635	1,596,154.00

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