OpenAnx OAX

$0.1598
Market Cap $ 3.996 MM (#483)
24h Volume $ 608.776 K
Chg. 24h: 6.63%
Algo. score 3.1/5  (#450)
Show Quick Stats

OpenAnx Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply18. Feb20. Feb22. Feb24. Feb26. Feb28. Feb2. Mar4. Mar6. Mar8. Mar10. Mar12. Mar14. Mar16. Mar18. Mar$ 0.0900$ 0.1200$ 0.1500$ 0.1800$ 3 MM$ 3 MM$ 4 MM$ 4 MM$ 100 Bn$ 120 Bn$ 140 Bn$ 160 Bn0.00225%0.0025%0.00275%0.003%$ 0.00$ 2.00 MM$ 4.00 MM25.0092 M25.0092 M

Between Sun, Feb 17th 2019 - Mon, Mar 18th 2019, the price of OpenAnx ranged between $0.1272 and $0.1585, with a min/max of $0.1155 and $0.1586.
Its market cap ranged between $ 3.18 MM and $ 3.97 MM, with a min/max of $ 2.89 MM and $ 3.97 MM, a median of $ 3.30 MM and a 7 day moving average of $ 3.80 MM.
The trading volume ranged between $ 114.98 K and $ 3.91 MM, with a median of $ 460.12 K and a 7 day moving average of $ 218.61 K.

OpenAnx price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Mon, March 18th 2019 $0.1499 $0.1604 $0.1451 $0.1577 $372,826
Sun, March 17th 2019 $0.1516 $0.1523 $0.1478 $0.1500 $115,418
Sat, March 16th 2019 $0.1549 $0.1631 $0.1511 $0.1527 $385,705
Fri, March 15th 2019 $0.1543 $0.1610 $0.1494 $0.1510 $403,080
Thu, March 14th 2019 $0.1473 $0.1625 $0.1434 $0.1525 $1,211,930
Wed, March 13th 2019 $0.1414 $0.1636 $0.1377 $0.1472 $1,984,758
Tue, March 12th 2019 $0.1312 $0.1641 $0.1296 $0.1417 $2,317,640
Mon, March 11th 2019 $0.1362 $0.1373 $0.1269 $0.1307 $387,625
Sun, March 10th 2019 $0.1370 $0.1420 $0.1359 $0.1381 $416,155
Sat, March 9th 2019 $0.1373 $0.1433 $0.1348 $0.1377 $438,301
Fri, March 8th 2019 $0.1311 $0.1367 $0.1299 $0.1345 $335,625
Thu, March 7th 2019 $0.1319 $0.1357 $0.1295 $0.1316 $210,860
Wed, March 6th 2019 $0.1294 $0.1364 $0.1274 $0.1316 $513,607
Tue, March 5th 2019 $0.1253 $0.1315 $0.1247 $0.1294 $385,439
Mon, March 4th 2019 $0.1284 $0.1285 $0.1185 $0.1207 $429,803
Sun, March 3rd 2019 $0.1286 $0.1442 $0.1263 $0.1311 $1,539,718
Sat, March 2nd 2019 $0.1279 $0.1305 $0.1232 $0.1296 $319,643
Fri, March 1st 2019 $0.1202 $0.1297 $0.1177 $0.1275 $414,998
Thu, February 28th 2019 $0.1234 $0.1242 $0.1159 $0.1199 $284,981
Wed, February 27th 2019 $0.1281 $0.1284 $0.1212 $0.1237 $364,125
Tue, February 26th 2019 $0.1231 $0.1326 $0.1226 $0.1277 $638,051
Mon, February 25th 2019 $0.1181 $0.1381 $0.1169 $0.1239 $1,269,747
Sun, February 24th 2019 $0.1191 $0.1217 $0.1124 $0.1158 $182,555
Sat, February 23rd 2019 $0.1376 $0.1376 $0.1299 $0.1310 $193,832
Fri, February 22nd 2019 $0.1310 $0.1329 $0.1301 $0.1321 $112,773
Thu, February 21st 2019 $0.1358 $0.1361 $0.1217 $0.1294 $580,801
Wed, February 20th 2019 $0.1346 $0.1423 $0.1315 $0.1371 $303,208
Tue, February 19th 2019 $0.1331 $0.1432 $0.1282 $0.1330 $583,686
Mon, February 18th 2019 $0.1396 $0.1416 $0.1240 $0.1327 $549,980
Sun, February 17th 2019 $0.1291 $0.1374 $0.1261 $0.1309 $575,854

OpenAnx TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1