OpenAnx OAX

$0.1504
Market Cap $ 3.762 MM (#436)
24h Volume $ 13.423 MM
Chg. 24h: 35.53%
Algo. score 3.1/5  (#519)
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. Supply22. Dec24. Dec26. Dec28. Dec30. Dec1. Jan3. Jan5. Jan7. Jan9. Jan11. Jan13. Jan15. Jan17. Jan19. Jan$ 0.0600$ 0.1200$ 0.1800$ 0.2400$ 2 MM$ 3 MM$ 5 MM$ 6 MM$ 96 Bn$ 120 Bn$ 144 Bn$ 168 Bn0.0012%0.0024%0.0036%0.0048%$ 0.00$ 8.00 MM$ 16.00 MM25.0092 M25.0093 M

Between Fri, Dec 21st 2018 - Sat, Jan 19th 2019, the price of OpenAnx ranged between $0.0965 and $0.1493, with a min/max of $0.0791 and $0.1915.
Its market cap ranged between $ 2.41 MM and $ 3.74 MM, with a min/max of $ 1.98 MM and $ 4.79 MM, a median of $ 2.33 MM and a 7 day moving average of $ 3.89 MM.
The trading volume ranged between $ 54.52 K and $ 13.29 MM, with a median of $ 193.06 K and a 7 day moving average of $ 12.81 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Sat, January 19th 2019 $0.1610 $0.1724 $0.1439 $0.1439 $1,717,881
Fri, January 18th 2019 $0.1080 $0.2255 $0.1013 $0.1603 $9,256,259
Thu, January 17th 2019 $0.1023 $0.1413 $0.0977 $0.1091 $3,822,048
Wed, January 16th 2019 $0.0919 $0.1173 $0.0911 $0.1012 $1,430,693
Tue, January 15th 2019 $0.0869 $0.0985 $0.0863 $0.0914 $430,846
Mon, January 14th 2019 $0.0835 $0.0912 $0.0832 $0.0889 $177,634
Sun, January 13th 2019 $0.0820 $0.0863 $0.0782 $0.0801 $120,040
Sat, January 12th 2019 $0.0839 $0.0859 $0.0828 $0.0846 $46,891
Fri, January 11th 2019 $0.0830 $0.0868 $0.0826 $0.0840 $57,189
Thu, January 10th 2019 $0.0883 $0.0891 $0.0817 $0.0829 $61,860
Wed, January 9th 2019 $0.0966 $0.1033 $0.0958 $0.0975 $134,165
Tue, January 8th 2019 $0.0984 $0.0994 $0.0947 $0.0965 $94,365
Mon, January 7th 2019 $0.1017 $0.1024 $0.0973 $0.0987 $77,692
Sun, January 6th 2019 $0.1024 $0.1057 $0.1020 $0.1030 $123,066
Sat, January 5th 2019 $0.0947 $0.0986 $0.0947 $0.0962 $90,394
Fri, January 4th 2019 $0.0940 $0.0967 $0.0933 $0.0951 $124,441
Thu, January 3rd 2019 $0.0939 $0.0962 $0.0920 $0.0931 $149,268
Wed, January 2nd 2019 $0.0917 $0.0971 $0.0917 $0.0970 $131,176
Tue, January 1st 2019 $0.0887 $0.0927 $0.0884 $0.0899 $88,072
Mon, December 31st 2018 $0.0867 $0.0870 $0.0855 $0.0856 $64,459
Sun, December 30th 2018 $0.0887 $0.0914 $0.0884 $0.0901 $77,888
Sat, December 29th 2018 $0.0879 $0.0884 $0.0865 $0.0865 $81,009
Fri, December 28th 2018 $0.0895 $0.0922 $0.0879 $0.0914 $105,949
Thu, December 27th 2018 $0.0897 $0.0902 $0.0819 $0.0827 $114,584
Wed, December 26th 2018 $0.0911 $0.0955 $0.0909 $0.0947 $130,711
Tue, December 25th 2018 $0.0954 $0.0957 $0.0889 $0.0908 $135,355
Mon, December 24th 2018 $0.0982 $0.1079 $0.0972 $0.1016 $747,431
Sun, December 23rd 2018 $0.0964 $0.0983 $0.0955 $0.0964 $653,933
Sat, December 22nd 2018 $0.0957 $0.1001 $0.0954 $0.0973 $896,237
Fri, December 21st 2018 $0.0910 $0.0961 $0.0909 $0.0923 $798,033

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