Identifier on Kraken: OXYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.0631 USD |
63,097.5727 OXY |
0.0617 USD |
0.0607 USD |
0.0651 USD |
0.0638 USD |
| 2024-04-21 |
0.0618 USD |
211,111.8143 OXY |
0.0616 USD |
0.0585 USD |
0.0670 USD |
0.0640 USD |
| 2024-04-20 |
0.0683 USD |
1,006,044.1442 OXY |
0.0511 USD |
0.0511 USD |
0.0800 USD |
0.0592 USD |
| 2024-04-19 |
0.0511 USD |
143,106.7794 OXY |
0.0470 USD |
0.0460 USD |
0.0584 USD |
0.0518 USD |
| 2024-04-18 |
0.0467 USD |
149,768.0153 OXY |
0.0472 USD |
0.0446 USD |
0.0481 USD |
0.0472 USD |
| 2024-04-17 |
0.0462 USD |
45,463.7439 OXY |
0.0473 USD |
0.0440 USD |
0.0478 USD |
0.0478 USD |
| 2024-04-16 |
0.0466 USD |
26,777.1153 OXY |
0.0476 USD |
0.0446 USD |
0.0480 USD |
0.0465 USD |
| 2024-04-15 |
0.0489 USD |
155,676.7552 OXY |
0.0461 USD |
0.0460 USD |
0.0524 USD |
0.0476 USD |
| 2024-04-14 |
0.0462 USD |
113,902.5072 OXY |
0.0466 USD |
0.0442 USD |
0.0490 USD |
0.0461 USD |
| 2024-04-13 |
0.0500 USD |
494,530.8763 OXY |
0.0529 USD |
0.0437 USD |
0.0564 USD |
0.0455 USD |
| 2024-04-12 |
0.0594 USD |
372,101.5691 OXY |
0.0679 USD |
0.0497 USD |
0.0692 USD |
0.0554 USD |
| 2024-04-11 |
0.0663 USD |
650,656.8447 OXY |
0.0558 USD |
0.0558 USD |
0.0800 USD |
0.0610 USD |
| 2024-04-10 |
0.0558 USD |
51,491.6023 OXY |
0.0548 USD |
0.0540 USD |
0.0573 USD |
0.0547 USD |
| 2024-04-09 |
0.0567 USD |
47,504.3971 OXY |
0.0588 USD |
0.0548 USD |
0.0602 USD |
0.0548 USD |
| 2024-04-08 |
0.0598 USD |
146,946.8183 OXY |
0.0574 USD |
0.0559 USD |
0.0633 USD |
0.0578 USD |
| 2024-04-07 |
0.0591 USD |
315,813.6599 OXY |
0.0559 USD |
0.0541 USD |
0.0650 USD |
0.0588 USD |
| 2024-04-06 |
0.0546 USD |
1,006,819.5549 OXY |
0.0621 USD |
0.0458 USD |
0.0651 USD |
0.0550 USD |
| 2024-04-05 |
0.0626 USD |
150,442.4640 OXY |
0.0643 USD |
0.0601 USD |
0.0658 USD |
0.0640 USD |
| 2024-04-04 |
0.0627 USD |
92,375.1311 OXY |
0.0640 USD |
0.0597 USD |
0.0670 USD |
0.0652 USD |
| 2024-04-03 |
0.0699 USD |
108,870.9079 OXY |
0.0706 USD |
0.0656 USD |
0.0723 USD |
0.0659 USD |
| 2024-04-02 |
0.0684 USD |
351,572.5462 OXY |
0.0706 USD |
0.0636 USD |
0.0728 USD |
0.0694 USD |
| 2024-04-01 |
0.0702 USD |
611,303.5973 OXY |
0.0756 USD |
0.0629 USD |
0.0781 USD |
0.0702 USD |
| 2024-03-31 |
0.0698 USD |
231,266.6036 OXY |
0.0728 USD |
0.0550 USD |
0.0771 USD |
0.0768 USD |
| 2024-03-30 |
0.0737 USD |
133,333.4504 OXY |
0.0735 USD |
0.0710 USD |
0.0765 USD |
0.0725 USD |
| 2024-03-29 |
0.0745 USD |
203,822.7037 OXY |
0.0781 USD |
0.0705 USD |
0.0807 USD |
0.0722 USD |
| 2024-03-28 |
0.0804 USD |
220,300.7961 OXY |
0.0803 USD |
0.0771 USD |
0.0841 USD |
0.0771 USD |
| 2024-03-27 |
0.0811 USD |
170,103.0376 OXY |
0.0808 USD |
0.0794 USD |
0.0825 USD |
0.0821 USD |
| 2024-03-26 |
0.0805 USD |
265,998.4735 OXY |
0.0798 USD |
0.0768 USD |
0.0870 USD |
0.0807 USD |
| 2024-03-25 |
0.0829 USD |
360,563.2856 OXY |
0.0800 USD |
0.0762 USD |
0.0897 USD |
0.0807 USD |
| 2024-03-24 |
0.0768 USD |
310,816.8052 OXY |
0.0733 USD |
0.0670 USD |
0.0903 USD |
0.0787 USD |
| 2024-03-23 |
0.0705 USD |
92,384.6836 OXY |
0.0693 USD |
0.0681 USD |
0.0731 USD |
0.0731 USD |
| 2024-03-22 |
0.0711 USD |
146,509.2572 OXY |
0.0727 USD |
0.0689 USD |
0.0750 USD |
0.0700 USD |
| 2024-03-21 |
0.0751 USD |
240,038.5558 OXY |
0.0759 USD |
0.0714 USD |
0.0788 USD |
0.0740 USD |
| 2024-03-20 |
0.0708 USD |
231,486.5491 OXY |
0.0669 USD |
0.0653 USD |
0.0803 USD |
0.0783 USD |
| 2024-03-19 |
0.0727 USD |
663,581.8643 OXY |
0.0786 USD |
0.0660 USD |
0.0957 USD |
0.0675 USD |
| 2024-03-18 |
0.0833 USD |
305,534.7949 OXY |
0.0879 USD |
0.0786 USD |
0.0900 USD |
0.0787 USD |
| 2024-03-17 |
0.0824 USD |
1,003,219.3256 OXY |
0.0877 USD |
0.0719 USD |
0.0900 USD |
0.0857 USD |
| 2024-03-16 |
0.0927 USD |
566,888.6285 OXY |
0.0902 USD |
0.0844 USD |
0.1298 USD |
0.0876 USD |
| 2024-03-15 |
0.0890 USD |
316,356.1314 OXY |
0.0900 USD |
0.0828 USD |
0.0934 USD |
0.0915 USD |
| 2024-03-14 |
0.0930 USD |
433,034.2174 OXY |
0.0987 USD |
0.0853 USD |
0.0999 USD |
0.0900 USD |
| 2024-03-13 |
0.0976 USD |
313,957.2092 OXY |
0.0919 USD |
0.0914 USD |
0.1022 USD |
0.0980 USD |
| 2024-03-12 |
0.0929 USD |
277,296.5189 OXY |
0.1012 USD |
0.0881 USD |
0.1021 USD |
0.0905 USD |
| 2024-03-11 |
0.0958 USD |
754,944.0475 OXY |
0.0893 USD |
0.0851 USD |
0.1028 USD |
0.1028 USD |
| 2024-03-10 |
0.0905 USD |
277,080.2216 OXY |
0.0925 USD |
0.0890 USD |
0.0937 USD |
0.0909 USD |
| 2024-03-09 |
0.0922 USD |
247,903.7160 OXY |
0.0911 USD |
0.0880 USD |
0.0979 USD |
0.0909 USD |
| 2024-03-08 |
0.0926 USD |
564,831.5821 OXY |
0.0957 USD |
0.0877 USD |
0.0988 USD |
0.0932 USD |
| 2024-03-07 |
0.1014 USD |
335,617.7128 OXY |
0.0979 USD |
0.0943 USD |
0.1044 USD |
0.1024 USD |
| 2024-03-06 |
0.0932 USD |
966,212.0306 OXY |
0.0815 USD |
0.0779 USD |
0.1037 USD |
0.0933 USD |
| 2024-03-05 |
0.0890 USD |
1,730,547.8365 OXY |
0.1075 USD |
0.0746 USD |
0.1075 USD |
0.0767 USD |
| 2024-03-04 |
0.1035 USD |
2,720,490.9394 OXY |
0.1229 USD |
0.0800 USD |
0.1293 USD |
0.0897 USD |