OXEN Historical USD Price
Daily close · Mar 23, 2021 → Mar 25, 2022Daily price history
Feb 22, 2022 → Mar 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-25 | $0.4572756 | $0.52130911 | $0.4572756 | $0.5210088 | $21,457.06 |
| 2022-03-24 | $0.44554993 | $0.4572756 | $0.44066475 | $0.4572756 | $11,378.95 |
| 2022-03-23 | $0.46136397 | $0.46466332 | $0.44384665 | $0.44558052 | $12,371.73 |
| 2022-03-22 | $0.45380745 | $0.47009499 | $0.44925107 | $0.46131567 | $14,220.75 |
| 2022-03-21 | $0.43722683 | $0.45427486 | $0.43722683 | $0.4540535 | $13,506.85 |
| 2022-03-18 | $0.4144606 | $0.4426998 | $0.41026224 | $0.43765082 | $12,299.36 |
| 2022-03-17 | $0.42213793 | $0.42234237 | $0.40718402 | $0.41457182 | $12,174.09 |
| 2022-03-16 | $0.42374698 | $0.43179795 | $0.41771258 | $0.42209187 | $12,246.20 |
| 2022-03-15 | $0.40758757 | $0.43131277 | $0.40499784 | $0.42378501 | $13,825.34 |
| 2022-03-14 | $0.43708566 | $0.43777009 | $0.40558179 | $0.40747809 | $28,134.31 |
| 2022-03-13 | $0.44245858 | $0.44464652 | $0.43719242 | $0.43776982 | $10,169.28 |
| 2022-03-12 | $0.44256 | $0.44408341 | $0.4390119 | $0.44273386 | $9,959.75 |
| 2022-03-11 | $0.44570641 | $0.44950872 | $0.44156648 | $0.44260872 | $11,754.65 |
| 2022-03-10 | $0.48513201 | $0.48601578 | $0.44099521 | $0.44584728 | $12,199.12 |
| 2022-03-09 | $0.46288619 | $0.49508941 | $0.46220788 | $0.48513267 | $13,183.88 |
| 2022-03-08 | $0.46865299 | $0.47436923 | $0.45936817 | $0.46282551 | $14,256.91 |
| 2022-03-07 | $0.47100631 | $0.47481542 | $0.46193658 | $0.46778929 | $15,823.20 |
| 2022-03-06 | $0.50097369 | $0.5026279 | $0.48416918 | $0.48430568 | $11,313.12 |
| 2022-03-05 | $0.51960035 | $0.51960035 | $0.5006967 | $0.50100518 | $11,382.90 |
| 2022-03-04 | $0.53855079 | $0.54139954 | $0.51400915 | $0.51945749 | $14,200.04 |
| 2022-03-03 | $0.49841395 | $0.58679585 | $0.49561713 | $0.55704442 | $26,137.45 |
| 2022-03-02 | $0.50231902 | $0.55605068 | $0.4868371 | $0.49838544 | $21,642.10 |
| 2022-03-01 | $0.47551284 | $0.50568837 | $0.43739287 | $0.50283655 | $32,456.66 |
| 2022-02-28 | $0.44856699 | $0.4778045 | $0.43868981 | $0.4753482 | $18,087.51 |
| 2022-02-27 | $0.41487367 | $0.48629512 | $0.41044379 | $0.44854565 | $22,569.47 |
| 2022-02-26 | $0.41649749 | $0.42226853 | $0.41004116 | $0.41481531 | $11,129.83 |
| 2022-02-25 | $0.40706053 | $0.41868929 | $0.40041126 | $0.41649234 | $11,897.08 |
| 2022-02-24 | $0.42079638 | $0.42153162 | $0.38519098 | $0.40712384 | $22,083.65 |
| 2022-02-23 | $0.41975319 | $0.42458439 | $0.4154353 | $0.4210336 | $10,316.74 |
| 2022-02-22 | $0.43729239 | $0.43777925 | $0.4116515 | $0.41999205 | $15,710.46 |