Oxbull.tech (OXB) historical data and Live price

Oxbull.tech

OXB

$ 1.87 -0.516 %

0.00002898 BTC

MARKET CAP
14.068 M

24H VOLUME
5.16 k

CIRC.SUPPLY
7.537 M

MAX SUPPLY
10 M

OXB

USD

Rank986

1H -0.42 %

24H -0.52 %

7D 25.08 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/16/22	0.008	0.008	0.007	0.007	1,344.9	52,819.67
10/15/22	0.006	0.012	0.006	0.008	12,343.21	58,618.24
10/14/22	0.008	0.01	0.006	0.006	9,826.8	48,639.12
10/13/22	0.011	0.011	0.008	0.008	10,421.82	57,875.54
10/12/22	0.351	0.353	0.01	0.011	402,444.6	83,705.77
10/11/22	0.338	0.355	0.334	0.351	9,715.43	2,634,948.83
10/10/22	0.33	0.34	0.33	0.338	5,605.24	2,538,288.26
10/9/22	0.327	0.33	0.326	0.33	876.81	2,474,515.79
10/8/22	0.332	0.332	0.327	0.328	451.01	2,457,123.86
10/7/22	0.334	0.334	0.329	0.332	1,717.17	2,489,997.73
10/6/22	0.33	0.339	0.329	0.334	5,620.92	2,502,068.17
10/5/22	0.318	0.33	0.317	0.33	6,996.11	2,474,109.8
10/4/22	0.328	0.329	0.313	0.318	9,010.18	2,382,985.98
10/3/22	0.328	0.329	0.324	0.328	2,693.55	2,460,553.15
10/2/22	0.341	0.341	0.328	0.328	7,513.65	2,459,924.1
10/1/22	0.338	0.344	0.334	0.341	7,690.57	2,558,075.87
9/30/22	0.333	0.339	0.328	0.339	4,192.71	2,539,498.42
9/29/22	0.318	0.333	0.314	0.333	7,864.5	2,497,415.09
9/28/22	0.316	0.318	0.313	0.317	2,003.91	2,380,805.97
9/27/22	0.314	0.321	0.314	0.316	8,840.87	2,373,891.2
9/26/22	0.321	0.324	0.313	0.314	8,505.4	2,352,980.97
9/25/22	0.318	0.321	0.314	0.321	1,730.21	2,408,828.86
9/24/22	0.319	0.324	0.316	0.318	4,016.72	2,385,236.81
9/23/22	0.325	0.326	0.315	0.319	5,391.53	2,392,463.92
9/22/22	0.319	0.326	0.319	0.325	1,356.18	2,440,526.12
9/21/22	0.328	0.33	0.317	0.319	6,902.21	2,394,929.27
9/20/22	0.334	0.334	0.328	0.328	2,788.98	2,461,202.45
9/19/22	0.342	0.343	0.326	0.334	6,293.11	2,505,096.75
9/18/22	0.347	0.349	0.341	0.342	2,611.24	2,563,231.24
9/17/22	0.345	0.348	0.343	0.346	480.14	2,598,112.77
9/16/22	0.341	0.347	0.34	0.345	2,804.92	2,586,625.7
9/15/22	0.332	0.342	0.329	0.341	6,045.11	2,554,439.58
9/14/22	0.338	0.342	0.329	0.332	3,964.62	2,490,660.42
9/12/22	0.347	0.349	0.346	0.347	1,410.39	2,606,018.09
9/11/22	0.355	0.355	0.345	0.347	5,001.31	2,606,453.11
9/10/22	0.343	0.355	0.336	0.355	13,118.62	2,661,442.04
9/9/22	0.342	0.347	0.331	0.343	18,840.94	2,574,437.1
9/8/22	0.35	0.351	0.337	0.342	6,637.12	2,568,173.24
9/7/22	0.325	0.35	0.322	0.35	13,059.86	2,622,405.82
9/6/22	0.325	0.343	0.324	0.325	20,985.31	2,437,070.47
9/5/22	0.354	0.356	0.323	0.325	16,479.97	2,441,464.55
9/4/22	0.363	0.366	0.351	0.354	6,550.66	2,658,091.89
9/3/22	0.363	0.364	0.362	0.363	796.35	2,725,177.05
9/2/22	0.372	0.374	0.362	0.363	6,552.54	2,725,901.27
9/1/22	0.376	0.376	0.37	0.372	2,258.74	2,787,522.57
8/31/22	0.38	0.384	0.365	0.376	10,409.26	2,819,863.86
8/30/22	0.379	0.383	0.378	0.38	3,311.56	2,849,979.83
8/29/22	0.371	0.379	0.371	0.379	2,432.41	2,843,204.01
8/28/22	0.369	0.374	0.369	0.371	2,697.25	2,786,626.98
8/27/22	0.363	0.37	0.354	0.369	10,974.58	2,769,578.37
8/26/22	0.435	0.435	0.363	0.363	29,177.8	2,725,182.13
8/25/22	0.424	0.435	0.424	0.435	2,544.36	3,263,136.67
8/24/22	0.431	0.431	0.422	0.424	7,485.48	3,184,159.71
8/23/22	0.434	0.434	0.429	0.431	4,112.05	3,235,324.5
8/22/22	0.452	0.453	0.409	0.434	22,766.45	3,253,421.16
8/21/22	0.441	0.452	0.441	0.452	2,222.74	3,390,732.67
8/20/22	0.453	0.456	0.441	0.441	6,738.48	3,307,880.17
8/19/22	0.48	0.48	0.453	0.453	8,734.18	3,401,031.82
8/18/22	0.48	0.485	0.478	0.48	3,418.31	3,597,849.99
8/17/22	0.525	0.526	0.478	0.48	17,308.8	3,603,564.95
8/16/22	0.527	0.528	0.521	0.525	2,459.05	3,934,669.75
8/15/22	0.539	0.542	0.525	0.527	4,252.79	3,952,170.13
8/14/22	0.546	0.549	0.529	0.539	7,716.72	4,044,301.57
8/13/22	0.552	0.554	0.546	0.546	2,900.4	4,097,109.91
8/12/22	0.53	0.565	0.529	0.552	30,947.25	4,141,665.31
8/11/22	0.462	0.53	0.462	0.53	32,285.95	3,972,124.08
8/10/22	0.469	0.471	0.461	0.462	5,172.13	3,467,927.82
8/9/22	0.455	0.47	0.45	0.469	8,459.92	3,516,313.06
8/8/22	0.427	0.466	0.427	0.455	27,037.77	3,414,182.42
8/7/22	0.41	0.431	0.406	0.427	10,480.53	3,205,291.67
8/6/22	0.41	0.412	0.407	0.41	5,459.53	3,073,434.95
8/5/22	0.385	0.412	0.385	0.41	12,664.06	3,072,745.2
8/4/22	0.371	0.386	0.37	0.385	7,410.25	2,889,627.52
8/3/22	0.354	0.372	0.352	0.371	8,529.37	2,784,004.86
8/2/22	0.358	0.358	0.34	0.354	13,918.33	2,658,884.74
8/1/22	0.358	0.36	0.351	0.358	4,182.01	2,686,058.44
7/31/22	0.36	0.363	0.358	0.358	15,391.07	2,684,441.11
7/30/22	0.349	0.365	0.349	0.36	32,201.38	2,704,234.65
7/29/22	0.355	0.361	0.345	0.349	30,716.5	2,617,821.61
7/28/22	0.331	0.357	0.33	0.355	27,981.36	2,666,316.25
7/26/22	0.317	0.342	0.313	0.317	8,555.93	2,375,281.17
7/25/22	0.318	0.321	0.314	0.317	20,642.7	2,380,881.89
7/24/22	0.315	0.321	0.304	0.318	16,299.22	2,383,642.14
7/23/22	0.321	0.337	0.313	0.315	3,196.18	2,366,187.64
7/22/22	0.319	0.325	0.318	0.321	12,469.19	2,404,608.33
7/21/22	0.323	0.324	0.31	0.319	19,364.09	2,394,590.95
7/20/22	0.324	0.327	0.316	0.323	16,526.35	2,423,746.46
7/19/22	0.316	0.326	0.308	0.324	18,042.59	2,433,254.42
7/18/22	0.308	0.337	0.308	0.316	32,378.27	2,372,711.06
7/17/22	0.33	0.335	0.306	0.308	30,956.44	2,313,902.02

Similar Coins