OpenANX Historical Data - OAXETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
OpenANX	OAXETH	Crypto	11,896,603	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000140	-1.93%	0.000071	0.000071	0.000071

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000073	0.000074	0.000071	0.000073	0.000043 - 0.000217

Exchange	Last Trade	Size	Trade Price	Currency
GATE	21:08:27	26.69	0.000071	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.88	25,872.76	OAX	OAXEUR	OAXGBP	OAXBTC

OAXETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000067	0.000094	0.000066	55,899.54	0.00000390	5.79%
1 Month	0.000072	0.000211	0.000061	51,736.32	-0.00000120	-1.66%
3 Months	0.000058	0.000211	0.000043	73,364.39	0.000013	21.92%
6 Months	0.000102	0.000211	0.000043	82,385.80	-0.00003	-29.92%
1 Year	0.000157	0.000217	0.000043	71,997.46	-0.000086	-54.59%
3 Years	0.000124	0.000595	0.00001	92,201.67	-0.000053	-42.63%
5 Years	0.001062	0.00664	0.00001	166,777.95	-0.000991	-93.29%

OAXETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
08 May 2024	0.000073	-0.00001	-12.06%	0.000083	0.000087	0.000072	57,699.00
07 May 2024	0.000083	0.000012	17.05%	0.00007	0.000094	0.00007	86,488.00
06 May 2024	0.00007	-0.00000200	-2.75%	0.000073	0.000079	0.00007	46,262.00
05 May 2024	0.000073	0.00000300	4.32%	0.00007	0.000075	0.000069	45,895.00
04 May 2024	0.00007	-0.00000040	-0.57%	0.00007	0.000075	0.000069	49,368.00
03 May 2024	0.00007	0.00000100	1.46%	0.000069	0.00007	0.000067	48,080.00
02 May 2024	0.000069	0.00000100	1.49%	0.000067	0.000071	0.000066	57,502.00
01 May 2024	0.000067	0.00	0.00%	0.000067	0.00007	0.000067	48,784.00
30 Apr 2024	0.000067	-0.00000400	-5.59%	0.000087	0.000211	0.000067	77,138.00
29 Apr 2024	0.000072	0.00000700	10.90%	0.000064	0.000075	0.000063	54,485.00
28 Apr 2024	0.000064	-0.00000300	-4.44%	0.000068	0.000068	0.000063	47,029.00
27 Apr 2024	0.000068	-0.00000200	-2.87%	0.00007	0.00007	0.000067	45,169.00
26 Apr 2024	0.00007	0.00000060	0.87%	0.000069	0.000071	0.000067	46,697.00
25 Apr 2024	0.000069	-0.00000300	-4.16%	0.000072	0.000073	0.000069	44,770.00
24 Apr 2024	0.000072	-0.00000200	-2.70%	0.000074	0.000078	0.000072	42,823.00
23 Apr 2024	0.000074	-0.00000300	-3.88%	0.000075	0.000081	0.000073	43,216.00
22 Apr 2024	0.000077	0.00000500	6.91%	0.000072	0.000081	0.000071	55,215.00
21 Apr 2024	0.000072	0.00000200	2.86%	0.000071	0.000074	0.00007	46,980.00
20 Apr 2024	0.00007	-0.00000500	-6.64%	0.000075	0.000075	0.00007	49,857.00
19 Apr 2024	0.000075	0.00001	15.38%	0.000065	0.000081	0.000065	76,617.00
18 Apr 2024	0.000065	-0.00000200	-3.00%	0.000067	0.000067	0.000063	50,020.00
17 Apr 2024	0.000067	0.00000100	1.52%	0.000066	0.000069	0.000062	49,630.00
16 Apr 2024	0.000066	-0.00000070	-1.06%	0.000067	0.000068	0.000064	41,278.00
15 Apr 2024	0.000066	0.00000200	3.12%	0.000064	0.00007	0.000063	49,276.00
14 Apr 2024	0.000064	-0.00000800	-11.13%	0.000072	0.000078	0.000061	48,140.00
13 Apr 2024	0.000072	-0.00000300	-3.99%	0.000076	0.000077	0.000068	46,473.00
12 Apr 2024	0.000075	-0.00000700	-8.48%	0.000081	0.000083	0.000074	41,364.00
11 Apr 2024	0.000083	0.000011	15.30%	0.000072	0.000091	0.000072	52,348.00
10 Apr 2024	0.000072	-0.00000300	-4.01%	0.000075	0.00008	0.000071	41,131.00
09 Apr 2024	0.000075	-0.00000400	-5.05%	0.000079	0.000079	0.000073	37,559.00
08 Apr 2024	0.000079	-0.00000900	-10.16%	0.000087	0.000087	0.000078	35,193.00
07 Apr 2024	0.000089	0.00000020	0.23%	0.000091	0.000098	0.000081	60,199.00

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