ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
-0.39%
US Tech 100
18,375.60
0.31%
S&P 500
5,309.58
0.09%
US Dollar vs CAD
1.36355
0.04%
Bitcoin
68,198.33
-1.72%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Oxygen Ecosystem Token (Cryptocurrency:OXYUSD)

  6. Oxygen Ecosystem Token (Cryptocurrency:OXYUSD) Historical

OXYUSD Oxygen Ecosystem Token

0.0625
-0.0045 (-6.72%)
10:45:17 - Realtime Data

OXYUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2024 0.067 0.0197 41.65% 0.0503 0.068 0.0462 765,175.00
May 26 2024 0.0473 0.0052 12.35% 0.0421 0.0509 0.038 224,438.00
May 25 2024 0.0421 -0.0005 -1.17% 0.0426 0.0444 0.0409 39,310.00
May 24 2024 0.0426 -0.0004 -0.93% 0.043 0.0454 0.0425 40,374.00
May 23 2024 0.043 -0.0025 -5.49% 0.0455 0.0458 0.0427 32,674.00
May 22 2024 0.0455 0.0004 0.89% 0.0438 0.0457 0.0432 35,085.00
May 21 2024 0.0451 0.0012 2.73% 0.0439 0.0459 0.0423 76,033.00
May 20 2024 0.0439 0.0011 2.57% 0.0439 0.0447 0.0422 102,273.00
May 19 2024 0.0428 0.0001 0.23% 0.0427 0.0454 0.0425 27,573.00
May 18 2024 0.0427 -0.0002 -0.47% 0.0429 0.0437 0.0423 15,292.00
May 17 2024 0.0429 0.0007 1.66% 0.0422 0.0437 0.042 41,418.00
May 16 2024 0.0422 -0.0009 -2.09% 0.0431 0.0443 0.0422 25,782.00
May 15 2024 0.0431 0.0005 1.17% 0.0426 0.0438 0.0419 27,453.00
May 14 2024 0.0426 0.0003 0.71% 0.0423 0.0433 0.0419 13,521.00
May 13 2024 0.0423 -0.0028 -6.21% 0.048 0.0491 0.0421 79,488.00
May 12 2024 0.0451 0.0001 0.22% 0.045 0.0468 0.0426 12,514.00
May 11 2024 0.045 -0.0016 -3.43% 0.0419 0.0472 0.038 123,629.00
May 10 2024 0.0466 -0.0063 -11.91% 0.0512 0.053 0.0416 55,243.00
May 09 2024 0.0529 0.0014 2.72% 0.0515 0.0529 0.049 35,962.00
May 08 2024 0.0515 -0.0014 -2.65% 0.0529 0.0536 0.0497 104,617.00
May 07 2024 0.0529 -0.0007 -1.31% 0.0536 0.0556 0.0529 14,170.00
May 06 2024 0.0536 -0.0022 -3.94% 0.0535 0.0558 0.053 69,379.00
May 05 2024 0.0558 0.0014 2.57% 0.0544 0.0569 0.0532 5,769.00
May 04 2024 0.0544 0.0004 0.74% 0.054 0.0564 0.0517 60,651.00
May 03 2024 0.054 0.0009 1.69% 0.0531 0.0559 0.0519 72,434.00
May 02 2024 0.0531 0.0026 5.15% 0.0505 0.0531 0.0505 27,727.00
May 01 2024 0.0505 0.0003 0.60% 0.0502 0.0532 0.0492 23,961.00
Apr 30 2024 0.0502 -0.0033 -6.17% 0.0535 0.0557 0.050 51,846.00
Apr 29 2024 0.0535 -0.002 -3.60% 0.048 0.0556 0.046 83,670.00
Apr 28 2024 0.0555 0.0022 4.13% 0.0533 0.0555 0.0529 10,337.00
Apr 27 2024 0.0533 -0.0005 -0.93% 0.0538 0.0554 0.0527 27,640.00
Apr 26 2024 0.0538 -0.0036 -6.27% 0.0574 0.0575 0.0527 29,592.00
Apr 25 2024 0.0574 0.0035 6.49% 0.0539 0.0574 0.0537 14,556.00
Apr 24 2024 0.0539 -0.0059 -9.87% 0.0598 0.0637 0.0533 144,269.00
Apr 23 2024 0.0598 -0.0021 -3.39% 0.0619 0.0625 0.0586 17,131.00
Apr 22 2024 0.0619 -0.0021 -3.28% 0.048 0.0651 0.046 72,925.00
Apr 21 2024 0.064 0.0047 7.93% 0.0593 0.067 0.0593 68,555.00
Apr 20 2024 0.0593 0.0073 14.04% 0.052 0.0783 0.0511 456,231.00
Apr 19 2024 0.052 0.004 8.33% 0.048 0.0584 0.046 117,496.00
Apr 18 2024 0.048 0.0021 4.58% 0.0459 0.0484 0.045 119,077.00
Apr 17 2024 0.0459 -0.0006 -1.29% 0.0465 0.0478 0.044 30,137.00
Apr 16 2024 0.0465 -0.0011 -2.31% 0.0476 0.048 0.0451 17,740.00
Apr 15 2024 0.0476 0.0017 3.70% 0.0461 0.0511 0.046 194,630.00
Apr 14 2024 0.0459 0.0002 0.44% 0.0457 0.0484 0.0442 71,338.00
Apr 13 2024 0.0457 -0.0094 -17.06% 0.0551 0.0561 0.0437 293,972.00
Apr 12 2024 0.0551 -0.0097 -14.97% 0.0648 0.0691 0.0497 258,374.00
Apr 11 2024 0.0648 0.0101 18.46% 0.0547 0.0752 0.0547 403,755.00
Apr 10 2024 0.0547 -0.0001 -0.18% 0.0548 0.0571 0.0541 30,170.00
Apr 09 2024 0.0548 -0.0046 -7.74% 0.0594 0.0602 0.0548 43,494.00
Apr 08 2024 0.0594 0.0009 1.54% 0.0574 0.0626 0.0561 140,599.00
Apr 07 2024 0.0585 0.0029 5.22% 0.056 0.0649 0.0547 171,643.00
Apr 06 2024 0.0556 -0.0084 -13.13% 0.0624 0.0651 0.0467 545,385.00
Apr 05 2024 0.064 -0.0001 -0.16% 0.0641 0.0658 0.0601 87,428.00
Apr 04 2024 0.0641 0.0019 3.05% 0.0622 0.067 0.0597 56,564.00
Apr 03 2024 0.0622 -0.0072 -10.37% 0.0717 0.0723 0.0593 143,887.00
Apr 02 2024 0.0694 -0.0012 -1.70% 0.0706 0.0728 0.0645 218,268.00
Apr 01 2024 0.0706 -0.0065 -8.43% 0.0756 0.0781 0.0629 437,874.00
Mar 31 2024 0.0771 0.0053 7.38% 0.0727 0.0774 0.0701 115,058.00
Mar 30 2024 0.0718 -0.0014 -1.91% 0.0732 0.0765 0.071 106,625.00
Mar 29 2024 0.0732 -0.0038 -4.94% 0.0788 0.0806 0.0712 134,074.00
Mar 28 2024 0.077 -0.0042 -5.17% 0.0812 0.083 0.077 112,520.00
Mar 27 2024 0.0812 0.0005 0.62% 0.0807 0.083 0.0794 100,179.00
Mar 26 2024 0.0807 -0.0005 -0.62% 0.0812 0.0858 0.0785 94,912.00
Mar 25 2024 0.0812 0.0025 3.18% 0.080 0.0897 0.0764 283,589.00
Mar 24 2024 0.0787 0.0081 11.47% 0.0706 0.0812 0.0683 168,193.00
Mar 23 2024 0.0706 0.0006 0.86% 0.0702 0.0731 0.0688 55,199.00
Mar 22 2024 0.070 -0.0026 -3.58% 0.0726 0.074 0.0697 88,350.00
Mar 21 2024 0.0726 -0.0032 -4.22% 0.0758 0.0782 0.0707 148,988.00
Mar 20 2024 0.0758 0.0082 12.13% 0.0676 0.0803 0.0653 163,986.00
Mar 19 2024 0.0676 -0.0136 -16.75% 0.0812 0.0832 0.0662 300,088.00
Mar 18 2024 0.0812 -0.006 -6.88% 0.0879 0.0879 0.0787 185,932.00
Mar 17 2024 0.0872 0.0006 0.69% 0.0879 0.0894 0.0728 512,327.00
Mar 16 2024 0.0866 -0.0053 -5.77% 0.0917 0.120 0.0859 271,263.00
Mar 15 2024 0.0919 0.0019 2.11% 0.090 0.0934 0.0829 270,668.00
Mar 14 2024 0.090 -0.0077 -7.88% 0.0987 0.0999 0.0858 277,018.00
Mar 13 2024 0.0977 0.0052 5.62% 0.0925 0.1009 0.0914 147,581.00
Mar 12 2024 0.0925 -0.0103 -10.02% 0.0988 0.1021 0.0882 147,535.00
Mar 11 2024 0.1028 0.012 13.22% 0.0893 0.1028 0.0851 337,799.00
Mar 10 2024 0.0908 -0.0009 -0.98% 0.0932 0.0937 0.0891 122,314.00
Mar 09 2024 0.0917 0.0004 0.44% 0.0913 0.097 0.0881 146,417.00
Mar 08 2024 0.0913 -0.0069 -7.03% 0.0982 0.0982 0.0879 245,476.00
Mar 07 2024 0.0982 0.0035 3.70% 0.0953 0.1039 0.0943 209,081.00
Mar 06 2024 0.0947 0.014 17.35% 0.0807 0.1037 0.0779 639,341.00
Mar 05 2024 0.0807 -0.0286 -26.17% 0.1133 0.1133 0.0747 875,506.00
Mar 04 2024 0.1093 -0.0149 -12.00% 0.1229 0.1283 0.0801 1,007,546.00
Mar 03 2024 0.1242 -0.0204 -14.11% 0.1418 0.1591 0.1137 1,306,193.00
Mar 02 2024 0.1446 0.0837 137.44% 0.0616 0.1675 0.0474 4,609,612.00
Mar 01 2024 0.0609 0.0359 143.60% 0.0252 0.0824 0.025 2,861,603.00
Feb 29 2024 0.025 0.0042 20.19% 0.021 0.031 0.0206 640,475.00
Feb 28 2024 0.0208 0.0023 12.43% 0.0185 0.0214 0.0185 260,428.00

Your Recent History

COIN
OXYUSD
Oxygen Ecosystem Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved