OpenANX Historical Data - OAXGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
OpenANX	OAXGBP	Crypto	11,404,688	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.005731	-3.38%	0.163729	0.162213	0.163729

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.170503	0.170503	0.162423	0.16946	0.074763 - 0.381309

Exchange	Last Trade	Size	Trade Price	Currency
BINA	09:58:37	97.00	0.163729	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
50,371.74	305,085.62	OAX	OAXEUR	OAXUSD	OAXBTC

OAXGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.174667	0.274311	0.166965	626,753.38	-0.010937	-6.26%
1 Month	0.164851	0.381309	0.144428	2,219,679.76	-0.001122	-0.68%
3 Months	0.116124	0.381309	0.112861	1,303,012.35	0.047605	41.00%
6 Months	0.146468	0.381309	0.11019	1,061,770.15	0.017261	11.79%
1 Year	0.259063	0.381309	0.074763	1,365,463.78	-0.095334	-36.80%
3 Years	0.239348	0.488124	0.016085	4,753,227.49	-0.075619	-31.59%
5 Years	0.145007	0.488124	0.009066	4,986,811.74	0.018722	12.91%

OAXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.168979	-0.007304	-4.14%	0.176322	0.176542	0.166965	288,623.00
Apr 25 2024	0.176283	0.002451	1.41%	0.17495	0.179344	0.168018	339,441.00
Apr 24 2024	0.173832	-0.013332	-7.12%	0.186697	0.192597	0.172567	275,595.00
Apr 23 2024	0.187164	-0.005688	-2.95%	0.192544	0.19927	0.186217	470,154.00
Apr 22 2024	0.192853	-0.004063	-2.06%	0.185407	0.274311	0.181771	1,214,700.00
Apr 21 2024	0.196915	0.010987	5.91%	0.185407	0.209258	0.181676	1,237,381.00
Apr 20 2024	0.185928	0.011332	6.49%	0.174667	0.187965	0.173513	561,376.00
Apr 19 2024	0.174596	-0.011374	-6.12%	0.183402	0.184623	0.16859	1,084,546.00
Apr 18 2024	0.18597	0.030248	19.42%	0.156459	0.197307	0.154748	2,695,395.00
Apr 17 2024	0.155722	-0.00938	-5.68%	0.165149	0.16741	0.149049	344,678.00
Apr 16 2024	0.165103	0.001559	0.95%	0.16197	0.170819	0.15021	1,111,177.00
Apr 15 2024	0.163544	-0.005744	-3.39%	0.158848	0.175873	0.148984	1,495,621.00
Apr 14 2024	0.169288	0.010544	6.64%	0.158848	0.174769	0.148984	1,165,056.00
Apr 13 2024	0.158744	-0.028733	-15.33%	0.186931	0.203716	0.144428	1,596,657.00
Apr 12 2024	0.187478	-0.024064	-11.38%	0.213651	0.215589	0.175367	1,445,760.00
Apr 11 2024	0.211542	-0.018986	-8.24%	0.22869	0.232365	0.207761	912,824.00
Apr 10 2024	0.230528	0.032533	16.43%	0.199637	0.254537	0.197085	3,043,380.00
Apr 09 2024	0.197995	-0.021765	-9.90%	0.221231	0.224346	0.197475	543,341.00
Apr 08 2024	0.219759	0.005304	2.47%	0.176535	0.225147	0.170898	1,108,547.00
Apr 07 2024	0.214455	-0.015277	-6.65%	0.228918	0.230832	0.210454	1,071,867.00
Apr 06 2024	0.229732	-0.001353	-0.59%	0.233108	0.252287	0.213044	2,695,308.00
Apr 05 2024	0.231085	0.010837	4.92%	0.218636	0.316975	0.209586	9,533,004.00
Apr 04 2024	0.220249	0.043545	24.64%	0.176535	0.265951	0.170898	4,924,499.00
Apr 03 2024	0.176704	-0.014467	-7.57%	0.189062	0.201322	0.174647	1,135,052.00
Apr 02 2024	0.191171	-0.024065	-11.18%	0.214712	0.217392	0.18869	988,332.00
Apr 01 2024	0.215235	-0.022198	-9.35%	0.154851	0.27597	0.154111	1,317,508.00
Mar 31 2024	0.237433	-0.091106	-27.73%	0.318938	0.320536	0.218272	8,575,852.00
Mar 30 2024	0.328539	0.162002	97.28%	0.164851	0.381309	0.161547	10,975,345.00
Mar 29 2024	0.166538	-0.00000700	0.00%	0.166331	0.166559	0.160728	272,024.00
Mar 28 2024	0.166545	0.009149	5.81%	0.158614	0.169269	0.156394	891,131.00
Mar 27 2024	0.157396	-0.000223	-0.14%	0.15675	0.1714	0.155323	1,055,391.00

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