OpenAnx OAX

$0.1442
Market Cap $ 3.607 MM (#464)
24h Volume $ 320.502 K
Chg. 24h: -22.44%
Algo. score 3.1/5  (#541)
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. Oct24. Oct26. Oct28. Oct30. Oct1. Nov3. Nov5. Nov7. Nov9. Nov11. Nov13. Nov15. Nov17. Nov19. Nov$ 0.00$ 0.1600$ 0.3200$ 0.4800$ 0$ 4 MM$ 8 MM$ 12 MM$ 120 Bn$ 180 Bn$ 240 Bn$ 300 Bn0.002%0.003%0.004%0.005%$ 0.00$ 2.40 MM$ 4.80 MM25.0092 M25.0093 M

Between Mon, Oct 22nd 2018 - Tue, Nov 20th 2018, the price of OpenAnx ranged between $0.2500 and $0.1428, with a min/max of $0.1405 and $0.3260.
Its market cap ranged between $ 6.25 MM and $ 3.57 MM, with a min/max of $ 3.51 MM and $ 8.15 MM, a median of $ 6.62 MM and a 7 day moving average of $ 3.64 MM.
The trading volume ranged between $ 249.47 K and $ 4.31 MM, with a median of $ 440.53 K and a 7 day moving average of $ 318.80 K.

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


Date range:   

Loading data

Date Open High Low Close Volume
Tue, November 20th 2018 $0.1574 $0.1588 $0.1340 $0.1465 $112,728
Mon, November 19th 2018 $0.1854 $0.1945 $0.1644 $0.1699 $254,901
Sun, November 18th 2018 $0.2086 $0.2214 $0.1991 $0.2165 $398,814
Sat, November 17th 2018 $0.1984 $0.2411 $0.1927 $0.2069 $493,221
Fri, November 16th 2018 $0.1978 $0.2113 $0.1950 $0.1984 $174,769
Thu, November 15th 2018 $0.2103 $0.2136 $0.1846 $0.2000 $337,856
Wed, November 14th 2018 $0.2449 $0.2453 $0.1948 $0.2138 $440,693
Tue, November 13th 2018 $0.2945 $0.2957 $0.2631 $0.2706 $306,314
Mon, November 12th 2018 $0.3139 $0.3165 $0.2917 $0.2961 $489,115
Sun, November 11th 2018 $0.3140 $0.3322 $0.3057 $0.3155 $948,784
Sat, November 10th 2018 $0.2963 $0.3409 $0.2949 $0.3134 $975,216
Fri, November 9th 2018 $0.3014 $0.3172 $0.2880 $0.2954 $320,923
Thu, November 8th 2018 $0.2759 $0.3404 $0.2758 $0.3052 $1,178,352
Wed, November 7th 2018 $0.2714 $0.3102 $0.2661 $0.2795 $842,910
Tue, November 6th 2018 $0.2542 $0.2771 $0.2534 $0.2694 $350,571
Mon, November 5th 2018 $0.2537 $0.2640 $0.2487 $0.2524 $287,643
Sun, November 4th 2018 $0.2595 $0.2615 $0.2532 $0.2550 $136,478
Sat, November 3rd 2018 $0.2619 $0.2632 $0.2528 $0.2558 $197,351
Fri, November 2nd 2018 $0.2608 $0.2683 $0.2598 $0.2627 $189,353
Thu, November 1st 2018 $0.2663 $0.2663 $0.2590 $0.2603 $251,632
Wed, October 31st 2018 $0.2665 $0.2825 $0.2569 $0.2647 $589,227
Tue, October 30th 2018 $0.2686 $0.2853 $0.2558 $0.2651 $974,700
Mon, October 29th 2018 $0.2693 $0.3490 $0.2610 $0.2692 $2,683,761
Sun, October 28th 2018 $0.2584 $0.2796 $0.2565 $0.2760 $251,998
Sat, October 27th 2018 $0.2705 $0.2723 $0.2485 $0.2584 $291,227
Fri, October 26th 2018 $0.2686 $0.2851 $0.2662 $0.2699 $381,967
Thu, October 25th 2018 $0.2798 $0.2864 $0.2604 $0.2689 $544,782
Wed, October 24th 2018 $0.2802 $0.2867 $0.2625 $0.2804 $614,566
Tue, October 23rd 2018 $0.2637 $0.2904 $0.2549 $0.2799 $784,594
Mon, October 22nd 2018 $0.2522 $0.2788 $0.2469 $0.2642 $857,714

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