Oxen (OXEN) historical data and Live price

Oxen

OXEN

$ 0.134093 -10.329 %

0.00000211 BTC

MARKET CAP
9.07 M

24H VOLUME
7.418 k

CIRC.SUPPLY
67.642 M

MAX SUPPLY

OXEN

USD

Rank1,117

1H -0.64 %

24H -10.33 %

7D -7.96 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.143	0.147	0.142	0.145	5,627.58	9,782,069.27
8/3/21	0.76	0.762	0.729	0.738	90,232.9	40,529,063.42
8/2/21	0.764	0.77	0.753	0.76	108,116.23	41,797,459.47
8/1/21	0.807	0.815	0.759	0.765	118,051.49	42,077,736.7
7/31/21	0.824	0.828	0.794	0.808	77,705.86	44,426,670.6
7/30/21	0.804	0.825	0.783	0.824	127,144.03	45,270,079.12
7/29/21	0.826	0.834	0.797	0.804	125,811.24	44,189,887.31
7/28/21	0.82	0.848	0.813	0.826	171,286.57	45,387,011.63
7/27/21	0.806	0.82	0.776	0.82	130,792.79	45,015,745.23
7/26/21	0.786	0.861	0.784	0.806	223,227.78	44,263,551.69
7/25/21	0.747	0.787	0.738	0.787	161,315.93	43,183,665.79
7/24/21	0.714	0.746	0.707	0.746	129,592.2	40,967,875.39
7/23/21	0.677	0.714	0.675	0.714	103,708.2	39,191,830.35
7/22/21	0.665	0.688	0.658	0.677	77,187.73	37,139,819.4
7/21/21	0.671	0.683	0.648	0.665	214,954.54	36,466,722.03
7/20/21	0.685	0.685	0.662	0.671	50,380.09	36,818,214.72
7/19/21	0.716	0.726	0.674	0.685	128,015.29	37,543,020.17
7/18/21	0.728	0.739	0.707	0.716	79,706.03	39,248,948.66
7/17/21	0.722	0.736	0.718	0.726	48,365.19	39,789,599.84
7/16/21	0.749	0.758	0.722	0.723	112,106.83	39,593,430.77
7/15/21	0.77	0.774	0.742	0.749	73,359.94	41,009,374.54
7/14/21	0.783	0.786	0.767	0.77	56,648.89	42,180,108.85
7/13/21	0.786	0.805	0.776	0.783	83,081.98	42,857,459.07
7/12/21	0.808	0.811	0.773	0.786	55,266.22	43,026,242.8
7/11/21	0.801	0.819	0.797	0.808	49,447.12	44,220,091.24
7/10/21	0.801	0.817	0.794	0.801	50,898.19	43,817,138.72
7/9/21	0.806	0.825	0.795	0.802	77,574.75	43,841,279.39
7/8/21	0.804	0.819	0.798	0.806	73,965.44	44,089,024.6
7/7/21	0.816	0.83	0.804	0.804	60,018.61	43,965,213.46
7/6/21	0.815	0.837	0.809	0.816	94,233.57	44,577,697.93
7/5/21	0.832	0.835	0.793	0.815	87,775.4	44,533,323.49
7/4/21	0.85	0.851	0.827	0.831	99,510.05	45,388,094.79
7/3/21	0.852	0.858	0.829	0.848	68,816.29	46,313,932.41
7/2/21	0.862	0.87	0.843	0.852	55,820.03	46,497,880.82
7/1/21	0.866	0.876	0.845	0.861	88,454.94	47,023,778.1
6/30/21	0.915	0.935	0.847	0.866	109,069.21	47,357,033.98
6/29/21	0.968	1.052	0.885	0.916	312,621.06	50,059,010.73
6/28/21	0.965	0.984	0.942	0.969	92,293.81	52,952,161.71
6/27/21	0.984	1.005	0.908	0.965	118,168.85	52,736,595.82
6/26/21	1.035	1.051	0.971	0.984	86,511.45	53,768,175.24
6/25/21	1.062	1.078	1.031	1.036	77,600.98	56,559,186.8
6/24/21	1.078	1.079	1.043	1.062	80,699.22	57,972,424.83
6/23/21	1.074	1.115	1.054	1.078	83,931.6	58,844,200.96
6/22/21	1.114	1.136	0.997	1.074	229,529.68	58,599,106.81
6/21/21	1.302	1.383	1.103	1.114	300,615.95	60,775,035.45
6/20/21	1.186	1.308	1.152	1.302	181,053.24	71,053,830.01
6/19/21	1.113	1.212	1.106	1.186	141,577.31	64,669,575.16
6/18/21	1.125	1.21	1.095	1.113	245,663.17	60,677,843.71
6/17/21	1.104	1.133	1.096	1.131	83,271.04	61,630,784.1
6/16/21	1.157	1.157	1.094	1.1	73,043.67	59,953,254.09
6/15/21	1.117	1.16	1.116	1.157	78,822.78	63,043,971.54
6/14/21	1.088	1.149	0.321	1.119	130,412.74	60,961,726.85
6/13/21	1.039	1.097	1.023	1.088	115,813.15	59,263,445.37
6/12/21	1.022	1.054	0.995	1.038	119,419.22	56,544,746.73
6/11/21	1.023	1.059	1.009	1.021	161,840.6	55,590,689.74
6/10/21	1.067	1.07	1.007	1.021	124,988.63	55,557,645.21
6/9/21	1.02	1.097	1.003	1.066	193,482.65	58,026,603.46
6/7/21	1.112	1.138	1.027	1.066	493,030.76	57,991,219.07
6/6/21	1.062	1.134	1.06	1.112	131,983.29	60,488,619.7
6/5/21	1.092	1.132	1.04	1.062	279,765.91	57,727,755.89
6/4/21	1.35	1.37	1.068	1.092	616,008.06	59,344,006.25
6/3/21	1.403	1.648	1.3	1.35	815,190.74	73,336,868.77
6/2/21	1.026	1.809	1.011	1.406	1,203,179.85	76,379,109.01
6/1/21	1.005	1.049	0.993	1.023	154,327.19	55,555,454.11
5/31/21	0.968	1.034	0.91	1.004	260,683.47	54,648,257.54
5/30/21	0.855	0.971	0.828	0.968	185,814.02	52,668,093.87
5/29/21	0.849	0.884	0.815	0.855	121,482.21	46,487,177.76
5/28/21	0.857	0.894	0.802	0.849	167,178.59	46,160,525.9
5/27/21	0.855	0.877	0.806	0.857	116,488.84	46,584,790.87
5/26/21	0.81	0.891	0.804	0.855	138,721.46	46,450,408.07
5/25/21	0.883	0.891	0.789	0.809	274,416.69	43,942,396.05
5/24/21	0.838	0.901	0.775	0.882	291,780.45	47,924,634.5
5/23/21	0.99	1.008	0.792	0.842	324,295.69	45,738,433.81
5/22/21	1.082	1.112	0.955	0.988	295,735.83	53,647,360.15
5/21/21	1.204	1.239	1.041	1.081	248,501.71	58,689,543.14
5/19/21	1.212	1.224	0.926	1.075	560,248.18	58,295,893.81
5/19/21	1.212	1.224	0.926	1.075	560,248.18	58,295,893.81
5/19/21	1.212	1.224	0.926	1.075	560,248.18	58,295,893.81
5/19/21	1.212	1.224	0.926	1.075	560,248.18	58,295,893.81
5/18/21	1.254	1.293	1.209	1.215	268,067.66	65,905,522.73
5/18/21	1.254	1.293	1.209	1.215	268,067.66	65,905,522.73
5/18/21	1.254	1.293	1.209	1.215	268,067.66	65,905,522.73
5/18/21	1.254	1.293	1.209	1.215	268,067.66	65,905,522.73
5/17/21	1.335	1.342	1.226	1.251	424,409.98	67,852,815.43
5/17/21	1.335	1.342	1.226	1.251	424,409.98	67,852,815.43
5/17/21	1.335	1.342	1.226	1.251	424,409.98	67,852,815.43
5/17/21	1.335	1.342	1.226	1.251	424,409.98	67,852,815.43
5/16/21	1.337	1.386	1.295	1.336	409,208.95	72,404,657.85
5/16/21	1.337	1.386	1.295	1.336	409,208.95	72,404,657.85
5/16/21	1.337	1.386	1.295	1.336	409,208.95	72,404,657.85

Similar Coins