Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OAXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15 2024 | 0.198335 | 0.00868 | 4.58% | 0.189732 | 0.198792 | 0.189316 | 555,937.00 |
| 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 |
| Apr 12 2024 | 0.218965 | -0.028585 | -11.55% | 0.247783 | 0.252365 | 0.205325 | 1,445,946.00 |
| Apr 11 2024 | 0.24755 | -0.021672 | -8.05% | 0.266746 | 0.271737 | 0.24225 | 912,824.00 |
| Apr 10 2024 | 0.269221 | 0.037693 | 16.28% | 0.233239 | 0.298882 | 0.230132 | 3,043,380.00 |
| Apr 09 2024 | 0.231529 | -0.025459 | -9.91% | 0.25838 | 0.264531 | 0.230578 | 543,341.00 |
| Apr 08 2024 | 0.256987 | 0.005678 | 2.26% | 0.255548 | 0.371242 | 0.244733 | 1,108,619.00 |
| Apr 07 2024 | 0.251309 | -0.018154 | -6.74% | 0.26837 | 0.271089 | 0.24518 | 1,071,867.00 |
| Apr 06 2024 | 0.269463 | -0.001097 | -0.41% | 0.278356 | 0.298214 | 0.248759 | 2,695,308.00 |
| Apr 05 2024 | 0.27056 | 0.014021 | 5.47% | 0.255548 | 0.371242 | 0.244733 | 9,533,004.00 |
| Apr 04 2024 | 0.25654 | 0.050001 | 24.21% | 0.205773 | 0.310851 | 0.199661 | 4,938,053.00 |
| Apr 03 2024 | 0.206539 | -0.016856 | -7.55% | 0.221187 | 0.23445 | 0.204128 | 1,135,052.00 |
| Apr 02 2024 | 0.223395 | -0.028865 | -11.44% | 0.251142 | 0.253048 | 0.219184 | 988,332.00 |
| Apr 01 2024 | 0.25226 | -0.027867 | -9.95% | 0.229388 | 0.268541 | 0.213176 | 1,315,494.00 |
| Mar 31 2024 | 0.280127 | -0.103686 | -27.01% | 0.375417 | 0.376581 | 0.25934 | 8,575,852.00 |
| Mar 30 2024 | 0.383813 | 0.190689 | 98.74% | 0.194195 | 0.447726 | 0.190268 | 11,059,804.00 |
| Mar 29 2024 | 0.193124 | -0.001443 | -0.74% | 0.19417 | 0.194887 | 0.188097 | 264,064.00 |
| Mar 28 2024 | 0.194568 | 0.011169 | 6.09% | 0.184286 | 0.198143 | 0.182455 | 892,365.00 |
| Mar 27 2024 | 0.183399 | -0.001342 | -0.73% | 0.183873 | 0.199442 | 0.181522 | 1,055,391.00 |
| Mar 26 2024 | 0.184741 | 0.003364 | 1.85% | 0.180754 | 0.187186 | 0.180454 | 612,258.00 |
| Mar 25 2024 | 0.181377 | -0.001613 | -0.88% | 0.229388 | 0.232188 | 0.177829 | 4,145,494.00 |
| Mar 24 2024 | 0.18299 | 0.000196 | 0.11% | 0.179388 | 0.193168 | 0.179388 | 1,028,565.00 |
| Mar 23 2024 | 0.182794 | 0.006348 | 3.60% | 0.202974 | 0.233152 | 0.181664 | 5,551,665.00 |
| Mar 22 2024 | 0.176446 | 0.014856 | 9.19% | 0.162259 | 0.196848 | 0.157477 | 2,630,266.00 |
| Mar 21 2024 | 0.161589 | 0.003821 | 2.42% | 0.157531 | 0.167001 | 0.157076 | 408,087.00 |
| Mar 20 2024 | 0.157768 | -0.000087 | -0.06% | 0.157576 | 0.16292 | 0.143188 | 918,456.00 |
| Mar 19 2024 | 0.157855 | -0.012841 | -7.52% | 0.171397 | 0.172093 | 0.153166 | 633,397.00 |
| Mar 18 2024 | 0.170696 | -0.00707 | -3.98% | 0.229388 | 0.232188 | 0.067384 | 1,088,790.00 |
| Mar 17 2024 | 0.177767 | 0.006538 | 3.82% | 0.172626 | 0.181598 | 0.16694 | 964,631.00 |
| Mar 16 2024 | 0.171229 | -0.029193 | -14.57% | 0.200246 | 0.202531 | 0.168426 | 1,104,793.00 |
| Mar 15 2024 | 0.200422 | -0.016258 | -7.50% | 0.229388 | 0.232188 | 0.182991 | 1,362,510.00 |
| Mar 14 2024 | 0.21668 | -0.010918 | -4.80% | 0.229388 | 0.232188 | 0.206905 | 462,720.00 |
| Mar 13 2024 | 0.227598 | 0.005156 | 2.32% | 0.218276 | 0.231466 | 0.214962 | 637,967.00 |
| Mar 12 2024 | 0.222442 | 0.014181 | 6.81% | 0.206837 | 0.230855 | 0.203967 | 1,238,087.00 |
| Mar 11 2024 | 0.20826 | 0.009446 | 4.75% | 0.186983 | 0.212756 | 0.179685 | 1,925,751.00 |
| Mar 10 2024 | 0.198814 | -0.005808 | -2.84% | 0.204626 | 0.206401 | 0.194748 | 526,946.00 |
| Mar 09 2024 | 0.204622 | -0.009331 | -4.36% | 0.211237 | 0.217902 | 0.203378 | 638,712.00 |
| Mar 08 2024 | 0.213953 | 0.023623 | 12.41% | 0.192692 | 0.218501 | 0.188483 | 1,626,248.00 |
| Mar 07 2024 | 0.19033 | 0.005851 | 3.17% | 0.18736 | 0.193426 | 0.181788 | 656,223.00 |
| Mar 06 2024 | 0.184479 | 0.009268 | 5.29% | 0.174424 | 0.186725 | 0.169483 | 585,789.00 |
| Mar 05 2024 | 0.175212 | -0.010696 | -5.75% | 0.186983 | 0.192802 | 0.151719 | 461,661.00 |
| Mar 04 2024 | 0.185907 | -0.000013 | -0.01% | 0.161026 | 0.192814 | 0.160202 | 838,068.00 |
| Mar 03 2024 | 0.18592 | 0.000482 | 0.26% | 0.189001 | 0.189771 | 0.178684 | 565,332.00 |
| Mar 02 2024 | 0.185438 | -0.000807 | -0.43% | 0.18232 | 0.188413 | 0.174721 | 730,590.00 |
| Mar 01 2024 | 0.186245 | 0.019999 | 12.03% | 0.166122 | 0.186275 | 0.166057 | 498,880.00 |
| Feb 29 2024 | 0.166246 | 0.004478 | 2.77% | 0.161026 | 0.171127 | 0.160202 | 586,037.00 |
