Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OXTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.095 | 0.000851 | 0.90% | 0.094149 | 0.095783 | 0.092838 | 1,110,454.00 |
| May 20 2024 | 0.094149 | 0.006125 | 6.96% | 0.08773 | 0.094271 | 0.08686 | 387,280.00 |
| May 19 2024 | 0.088024 | -0.00003 | -0.03% | 0.088054 | 0.093821 | 0.088024 | 104,266.00 |
| May 18 2024 | 0.088054 | -0.002363 | -2.61% | 0.088054 | 0.088054 | 0.088054 | 0.00 |
| May 17 2024 | 0.090417 | 0.002363 | 2.68% | 0.088054 | 0.091934 | 0.085399 | 211,215.00 |
| May 16 2024 | 0.088054 | -0.002597 | -2.86% | 0.090651 | 0.092776 | 0.086896 | 210,624.00 |
| May 15 2024 | 0.090651 | 0.004927 | 5.75% | 0.085724 | 0.091188 | 0.085139 | 37,367.00 |
| May 14 2024 | 0.085724 | -0.002492 | -2.82% | 0.088216 | 0.089052 | 0.085485 | 15,220.00 |
| May 13 2024 | 0.088216 | -0.002634 | -2.90% | 0.088573 | 0.090119 | 0.0846 | 85,125.00 |
| May 12 2024 | 0.09085 | -0.002151 | -2.31% | 0.097607 | 0.097607 | 0.09085 | 274.00 |
| May 11 2024 | 0.093001 | -0.003575 | -3.70% | 0.097607 | 0.097607 | 0.092768 | 1,360.00 |
| May 10 2024 | 0.096576 | -0.001031 | -1.06% | 0.097607 | 0.097607 | 0.096419 | 942.00 |
| May 09 2024 | 0.097607 | 0.003378 | 3.58% | 0.095122 | 0.097679 | 0.093501 | 76,270.00 |
| May 08 2024 | 0.094229 | -0.00382 | -3.90% | 0.095122 | 0.095122 | 0.092502 | 56,530.00 |
| May 07 2024 | 0.098049 | 0.002927 | 3.08% | 0.095122 | 0.098512 | 0.094312 | 326,257.00 |
| May 06 2024 | 0.095122 | 0.001055 | 1.12% | 0.095273 | 0.097871 | 0.093615 | 241,081.00 |
| May 05 2024 | 0.094067 | 0.000487 | 0.52% | 0.093141 | 0.096365 | 0.093141 | 194,821.00 |
| May 04 2024 | 0.09358 | 0.000439 | 0.47% | 0.093141 | 0.09358 | 0.093141 | 53.00 |
| May 03 2024 | 0.093141 | 0.006687 | 7.73% | 0.08987 | 0.093818 | 0.088831 | 436,554.00 |
| May 02 2024 | 0.086454 | -0.003416 | -3.80% | 0.08987 | 0.08987 | 0.085604 | 1,672.00 |
| May 01 2024 | 0.08987 | 0.00 | 0.00% | 0.08987 | 0.08987 | 0.08987 | 0.00 |
| Apr 30 2024 | 0.08987 | -0.00448 | -4.75% | 0.096206 | 0.096206 | 0.086652 | 110,210.00 |
| Apr 29 2024 | 0.09435 | -0.001608 | -1.68% | 0.10531 | 0.10674 | 0.092672 | 33,721.00 |
| Apr 28 2024 | 0.095958 | -0.004232 | -4.22% | 0.10007 | 0.10157 | 0.095766 | 108,711.00 |
| Apr 27 2024 | 0.10019 | 0.00012 | 0.12% | 0.10007 | 0.10019 | 0.09545 | 142,001.00 |
| Apr 26 2024 | 0.10007 | -0.00141 | -1.39% | 0.10531 | 0.10531 | 0.09592 | 627,407.00 |
| Apr 25 2024 | 0.10148 | -0.00192 | -1.86% | 0.10531 | 0.10531 | 0.099683 | 280,950.00 |
| Apr 24 2024 | 0.1034 | -0.00581 | -5.32% | 0.10731 | 0.1105 | 0.10327 | 683,152.00 |
| Apr 23 2024 | 0.10921 | 0.00247 | 2.31% | 0.10531 | 0.10921 | 0.10531 | 334.00 |
| Apr 22 2024 | 0.10674 | 0.00143 | 1.36% | 0.10531 | 0.10674 | 0.10531 | 345.00 |
| Apr 21 2024 | 0.10531 | 0.00478 | 4.75% | 0.10701 | 0.10815 | 0.10329 | 21,094.00 |
| Apr 20 2024 | 0.10053 | 0.001201 | 1.21% | 0.10021 | 0.10053 | 0.099157 | 253.00 |
| Apr 19 2024 | 0.099329 | 0.002274 | 2.34% | 0.10048 | 0.10304 | 0.092804 | 123,930.00 |
| Apr 18 2024 | 0.097055 | 0.001404 | 1.47% | 0.095772 | 0.097055 | 0.093093 | 15,757.00 |
| Apr 17 2024 | 0.095651 | -0.004389 | -4.39% | 0.098244 | 0.10059 | 0.09422 | 71,281.00 |
| Apr 16 2024 | 0.10004 | 0.001796 | 1.83% | 0.098244 | 0.10094 | 0.09483 | 288,918.00 |
| Apr 15 2024 | 0.098244 | -0.004576 | -4.45% | 0.1002 | 0.11026 | 0.094737 | 406,142.00 |
| Apr 14 2024 | 0.10282 | 0.005851 | 6.03% | 0.096969 | 0.10326 | 0.09225 | 224,387.00 |
| Apr 13 2024 | 0.096969 | -0.008321 | -7.90% | 0.10529 | 0.1075 | 0.081 | 117,749.00 |
| Apr 12 2024 | 0.10529 | -0.02128 | -16.81% | 0.13242 | 0.13242 | 0.096555 | 634,195.00 |
| Apr 11 2024 | 0.12657 | -0.00585 | -4.42% | 0.13242 | 0.13292 | 0.12521 | 36,796.00 |
| Apr 10 2024 | 0.13242 | -0.0011 | -0.82% | 0.13352 | 0.13509 | 0.12772 | 199,400.00 |
| Apr 09 2024 | 0.13352 | -0.0026 | -1.91% | 0.13642 | 0.13822 | 0.13029 | 274,938.00 |
| Apr 08 2024 | 0.13612 | 0.00815 | 6.37% | 0.12853 | 0.14579 | 0.12721 | 1,799,298.00 |
| Apr 07 2024 | 0.12797 | 0.00271 | 2.16% | 0.12624 | 0.12886 | 0.12624 | 98,014.00 |
| Apr 06 2024 | 0.12526 | 0.00 | 0.00% | 0.12526 | 0.12526 | 0.12526 | 0.00 |
| Apr 05 2024 | 0.12526 | -0.00144 | -1.14% | 0.12393 | 0.12745 | 0.1217 | 126,742.00 |
| Apr 04 2024 | 0.1267 | 0.00221 | 1.78% | 0.12393 | 0.12985 | 0.12103 | 35,060.00 |
| Apr 03 2024 | 0.12449 | 0.00007 | 0.06% | 0.12432 | 0.12907 | 0.12052 | 86,181.00 |
| Apr 02 2024 | 0.12442 | -0.01018 | -7.56% | 0.1346 | 0.13523 | 0.11933 | 138,586.00 |
| Apr 01 2024 | 0.1346 | -0.00617 | -4.38% | 0.14392 | 0.14457 | 0.130 | 425,799.00 |
| Mar 31 2024 | 0.14077 | 0.00181 | 1.30% | 0.13896 | 0.14077 | 0.13864 | 243.00 |
| Mar 30 2024 | 0.13896 | -0.00104 | -0.74% | 0.14207 | 0.14466 | 0.13843 | 138,915.00 |
| Mar 29 2024 | 0.140 | -0.00174 | -1.23% | 0.14207 | 0.14207 | 0.140 | 7,103.00 |
| Mar 28 2024 | 0.14174 | -0.00039 | -0.27% | 0.14213 | 0.14872 | 0.13983 | 307,913.00 |
| Mar 27 2024 | 0.14213 | -0.00237 | -1.64% | 0.13942 | 0.14596 | 0.13708 | 362,901.00 |
| Mar 26 2024 | 0.1445 | 0.00508 | 3.64% | 0.13942 | 0.1445 | 0.13942 | 50,412.00 |
| Mar 25 2024 | 0.13942 | 0.01035 | 8.02% | 0.1324 | 0.14123 | 0.1324 | 593,140.00 |
| Mar 24 2024 | 0.12907 | 0.00065 | 0.51% | 0.12763 | 0.1295 | 0.12763 | 4,656.00 |
| Mar 23 2024 | 0.12842 | -0.00654 | -4.85% | 0.13557 | 0.13557 | 0.12824 | 32,631.00 |
| Mar 22 2024 | 0.13496 | 0.00042 | 0.31% | 0.13557 | 0.13674 | 0.13488 | 6,884.00 |
| Mar 21 2024 | 0.13454 | 0.00681 | 5.33% | 0.12773 | 0.13572 | 0.1249 | 220,178.00 |
| Mar 20 2024 | 0.12773 | 0.00561 | 4.59% | 0.13792 | 0.13792 | 0.10522 | 324,319.00 |
| Mar 19 2024 | 0.12212 | -0.01254 | -9.31% | 0.13792 | 0.13792 | 0.12207 | 5,013.00 |
| Mar 18 2024 | 0.13466 | -0.0025 | -1.82% | 0.13708 | 0.13708 | 0.13264 | 481,551.00 |
| Mar 17 2024 | 0.13716 | 0.0072 | 5.54% | 0.13139 | 0.14058 | 0.12352 | 518,887.00 |
| Mar 16 2024 | 0.12996 | -0.01254 | -8.80% | 0.14369 | 0.15126 | 0.128 | 541,417.00 |
| Mar 15 2024 | 0.1425 | -0.00858 | -5.68% | 0.15446 | 0.15635 | 0.13164 | 5,336,291.00 |
| Mar 14 2024 | 0.15108 | -0.00636 | -4.04% | 0.15771 | 0.15781 | 0.14833 | 133,245.00 |
| Mar 13 2024 | 0.15744 | 0.00492 | 3.23% | 0.14556 | 0.15744 | 0.14556 | 36,942.00 |
| Mar 12 2024 | 0.15252 | 0.00065 | 0.43% | 0.14556 | 0.15331 | 0.14556 | 11,694.00 |
| Mar 11 2024 | 0.15187 | 0.00564 | 3.86% | 0.14401 | 0.1525 | 0.139 | 1,640,467.00 |
| Mar 10 2024 | 0.14623 | 0.00225 | 1.56% | 0.14398 | 0.14911 | 0.13946 | 637,502.00 |
| Mar 09 2024 | 0.14398 | -0.00095 | -0.66% | 0.14493 | 0.1548 | 0.14094 | 1,228,948.00 |
| Mar 08 2024 | 0.14493 | 0.01319 | 10.01% | 0.13168 | 0.14493 | 0.13168 | 1,190,428.00 |
| Mar 07 2024 | 0.13174 | -0.00036 | -0.27% | 0.13174 | 0.13174 | 0.13174 | 222.00 |
| Mar 06 2024 | 0.1321 | 0.00685 | 5.47% | 0.12524 | 0.13491 | 0.12129 | 141,922.00 |
| Mar 05 2024 | 0.12525 | -0.00616 | -4.69% | 0.13592 | 0.13996 | 0.10804 | 1,361,552.00 |
| Mar 04 2024 | 0.13141 | -0.00146 | -1.10% | 0.13314 | 0.13314 | 0.13111 | 822,506.00 |
| Mar 03 2024 | 0.13287 | 0.00551 | 4.33% | 0.12777 | 0.1334 | 0.12777 | 3,143.00 |
| Mar 02 2024 | 0.12736 | -0.00061 | -0.48% | 0.12777 | 0.12876 | 0.12696 | 11,897.00 |
| Mar 01 2024 | 0.12797 | 0.00382 | 3.08% | 0.12027 | 0.129 | 0.1194 | 827,095.00 |
| Feb 29 2024 | 0.12415 | 0.00143 | 1.17% | 0.12505 | 0.1275 | 0.12382 | 358,579.00 |
| Feb 28 2024 | 0.12272 | 0.00308 | 2.57% | 0.12027 | 0.12348 | 0.12027 | 82,277.00 |
| Feb 27 2024 | 0.11964 | 0.0034 | 2.92% | 0.11002 | 0.125 | 0.11002 | 1,392,510.00 |
| Feb 26 2024 | 0.11624 | 0.00102 | 0.89% | 0.11651 | 0.11682 | 0.11603 | 92,931.00 |
| Feb 25 2024 | 0.11522 | 0.00714 | 6.61% | 0.11002 | 0.11522 | 0.11002 | 1,360.00 |
| Feb 24 2024 | 0.10808 | -0.00278 | -2.51% | 0.11002 | 0.11002 | 0.10808 | 2,995.00 |
| Feb 23 2024 | 0.11086 | 0.00084 | 0.76% | 0.11002 | 0.11148 | 0.11002 | 1,512.00 |
| Feb 22 2024 | 0.11002 | -0.00302 | -2.67% | 0.10742 | 0.11624 | 0.10742 | 382,557.00 |
