OpenANX Historical Data - OAXUSD | 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:OAXUSD)
OpenANX (Cryptocurrency:OAXUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OpenANX	OAXUSD	Crypto	11,979,523	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000975	-0.45%	0.214736	0.212209	0.551365

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.21571	0.218018	0.213117	0.21571	0.093673 - 0.482609

Exchange	Last Trade	Size	Trade Price	Currency
GATE	01:14:27	79.22	0.213459	USD

Price x Volume	Volume	Base Symbol	Related Pairs
8,174.22	37,939.88	OAX	OAXEUR	OAXGBP	OAXBTC

OAXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.211641	0.312613	0.173648	988,525.77	0.003095	1.46%
1 Month	0.303627	0.3315	0.173231	1,129,516.44	-0.088891	-29.28%
3 Months	0.155389	0.482609	0.14929	1,351,335.34	0.059347	38.19%
6 Months	0.18672	0.482609	0.140108	1,063,608.35	0.028015	15.00%
1 Year	0.317696	0.482609	0.093673	1,345,953.30	-0.102961	-32.41%
3 Years	0.418174	0.597415	0.019765	4,748,458.50	-0.203438	-48.65%
5 Years	0.182635	0.619349	0.010993	4,987,019.89	0.0321	17.58%

OAXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.215858	0.007638	3.67%	0.208107	0.224179	0.207373	381,677.00
May 02 2024	0.208221	0.003668	1.79%	0.203832	0.211866	0.195634	378,771.00
May 01 2024	0.204553	0.000114	0.06%	0.2031	0.208744	0.187631	543,363.00
Apr 30 2024	0.204439	-0.012599	-5.80%	0.215133	0.21935	0.196504	654,611.00
Apr 29 2024	0.217038	-0.01732	-7.39%	0.173715	0.312613	0.173648	2,899,547.00
Apr 28 2024	0.234358	0.024938	11.91%	0.208623	0.247405	0.208623	1,658,516.00
Apr 27 2024	0.20942	-0.001745	-0.83%	0.211641	0.213214	0.201957	403,192.00
Apr 26 2024	0.211165	-0.009371	-4.25%	0.220537	0.220732	0.208916	288,623.00
Apr 25 2024	0.220536	0.004182	1.93%	0.217237	0.224626	0.209444	339,441.00
Apr 24 2024	0.216354	-0.016652	-7.15%	0.233101	0.239505	0.215024	275,595.00
Apr 23 2024	0.233006	-0.005058	-2.12%	0.23781	0.24619	0.231751	470,154.00
Apr 22 2024	0.238064	-0.005647	-2.32%	0.173715	0.3315	0.173648	1,214,700.00
Apr 21 2024	0.243711	0.013919	6.06%	0.228673	0.260123	0.224311	1,237,381.00
Apr 20 2024	0.229792	0.013946	6.46%	0.215091	0.23234	0.21433	561,376.00
Apr 19 2024	0.215846	-0.015346	-6.64%	0.228181	0.232081	0.207269	1,084,546.00
Apr 18 2024	0.231192	0.037408	19.30%	0.193654	0.250533	0.192229	2,695,395.00
Apr 17 2024	0.193784	-0.011396	-5.55%	0.205578	0.208857	0.185056	344,856.00
Apr 16 2024	0.20518	0.001541	0.76%	0.202957	0.214419	0.186898	1,111,177.00
Apr 15 2024	0.203639	-0.006895	-3.28%	0.173715	0.219364	0.173648	1,496,430.00
Apr 14 2024	0.210534	0.016431	8.47%	0.194889	0.214976	0.182777	1,165,056.00
Apr 13 2024	0.194102	-0.037493	-16.19%	0.23148	0.247035	0.173231	1,596,657.00
Apr 12 2024	0.231595	-0.033972	-12.79%	0.265334	0.270642	0.215294	1,446,690.00
Apr 11 2024	0.265567	-0.023717	-8.20%	0.287177	0.29218	0.259503	912,824.00
Apr 10 2024	0.289284	0.038169	15.20%	0.252961	0.330199	0.249149	3,043,380.00
Apr 09 2024	0.251115	-0.024967	-9.04%	0.280697	0.287462	0.249974	543,341.00
Apr 08 2024	0.276082	0.004592	1.69%	0.173715	0.29514	0.173648	1,108,097.00
Apr 07 2024	0.27149	-0.020193	-6.92%	0.290779	0.293881	0.265692	1,075,742.00
Apr 06 2024	0.291682	-0.001361	-0.46%	0.303627	0.324909	0.269336	2,695,308.00
Apr 05 2024	0.293044	0.015116	5.44%	0.276837	0.399489	0.264632	9,533,004.00
Apr 04 2024	0.277928	0.054374	24.32%	0.22332	0.337459	0.21618	4,938,053.00

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