Currency Not Found

More Info About Coin

At the core of the openANX platform is the Decentralized Autonomous Organization, which is run by smart contracts. The governance model affects the way the DAO behaves, thus always staying in the best interest of all participants.

Historical Data

Date Price Volume Market Cap
25/03/2018 $0.634857 $4.57 M $15.88 M
26/03/2018 $0.530878 $819,957 $13.28 M
27/03/2018 $0.551909 $1.20 M $13.80 M
28/03/2018 $0.555293 $481,983 $13.89 M
29/03/2018 $0.466254 $457,330 $11.66 M
30/03/2018 $0.449673 $433,245 $11.25 M
31/03/2018 $0.480226 $1.63 M $12.01 M
01/04/2018 $0.452901 $1.61 M $11.33 M
02/04/2018 $0.457544 $371,046 $11.44 M
03/04/2018 $0.491184 $422,616 $12.28 M
04/04/2018 $0.436263 $954,536 $10.91 M
05/04/2018 $0.468104 $3.59 M $11.71 M
06/04/2018 $0.454542 $920,947 $11.37 M
07/04/2018 $0.490422 $534,644 $12.27 M
08/04/2018 $0.50247 $1.49 M $12.57 M
09/04/2018 $0.468287 $425,339 $11.71 M
10/04/2018 $0.495916 $795,555 $12.40 M
11/04/2018 $0.529128 $761,869 $13.23 M
12/04/2018 $0.557665 $761,038 $13.95 M
13/04/2018 $0.590966 $1.08 M $14.78 M
14/04/2018 $0.591164 $673,653 $14.78 M
15/04/2018 $0.633065 $1.58 M $15.83 M
16/04/2018 $0.608269 $712,665 $15.21 M
17/04/2018 $0.602349 $790,111 $15.06 M
18/04/2018 $0.63581 $1.77 M $15.90 M
19/04/2018 $0.662489 $1.13 M $16.57 M
20/04/2018 $0.69872 $1.08 M $17.47 M
21/04/2018 $0.671802 $799,599 $16.80 M
22/04/2018 $0.717256 $1.99 M $17.94 M
23/04/2018 $0.727316 $1.40 M $18.19 M
24/04/2018 $0.802959 $1.19 M $20.08 M
25/04/2018 $0.716967 $801,398 $17.93 M
26/04/2018 $0.739033 $969,102 $18.48 M
27/04/2018 $0.748904 $708,945 $18.73 M
28/04/2018 $0.795982 $858,837 $19.91 M
29/04/2018 $1.0522 $23.39 M $26.31 M
30/04/2018 $0.926117 $6.21 M $23.16 M
01/05/2018 $0.876679 $1.40 M $21.93 M
02/05/2018 $0.926571 $1.15 M $23.17 M
03/05/2018 $0.917076 $1.60 M $22.94 M
04/05/2018 $0.883132 $1.22 M $22.09 M
05/05/2018 $0.857453 $828,093 $21.44 M
06/05/2018 $0.917197 $2.11 M $22.94 M
07/05/2018 $0.836297 $1.80 M $20.92 M
08/05/2018 $0.769143 $976,840 $19.24 M
09/05/2018 $0.749316 $740,779 $18.74 M
10/05/2018 $0.726214 $707,293 $18.16 M
11/05/2018 $0.608234 $912,979 $15.21 M
12/05/2018 $0.617151 $652,496 $15.43 M
13/05/2018 $0.703314 $1.28 M $17.59 M
14/05/2018 $0.720973 $827,996 $18.03 M
15/05/2018 $0.705068 $2.78 M $17.63 M
16/05/2018 $0.662303 $660,600 $16.56 M
17/05/2018 $0.656833 $2.29 M $16.43 M
18/05/2018 $0.631853 $605,195 $15.80 M
19/05/2018 $0.636349 $386,826 $15.91 M
20/05/2018 $0.689014 $608,706 $17.23 M
21/05/2018 $0.671853 $760,731 $16.80 M
22/05/2018 $0.628639 $518,027 $15.72 M
23/05/2018 $0.543137 $428,662 $13.58 M
24/05/2018 $0.550418 $552,496 $13.77 M
25/05/2018 $0.528617 $710,411 $13.22 M
26/05/2018 $0.533299 $415,838 $13.34 M
27/05/2018 $0.498643 $296,738 $12.47 M
28/05/2018 $0.467534 $333,895 $11.69 M
29/05/2018 $0.51046 $343,181 $12.77 M
30/05/2018 $0.527949 $762,590 $13.20 M
31/05/2018 $0.571888 $562,968 $14.30 M
01/06/2018 $0.57008 $396,123 $14.26 M
02/06/2018 $0.584895 $262,633 $14.63 M
03/06/2018 $0.602941 $377,615 $15.08 M
04/06/2018 $0.561629 $275,135 $14.05 M
05/06/2018 $0.554086 $471,316 $13.86 M
06/06/2018 $0.566999 $346,841 $14.18 M
07/06/2018 $0.568305 $1.15 M $14.21 M
08/06/2018 $0.534915 $376,877 $13.38 M
09/06/2018 $0.537694 $268,732 $13.45 M
10/06/2018 $0.443191 $359,811 $11.08 M
11/06/2018 $0.42185 $261,412 $10.55 M
12/06/2018 $0.387684 $405,660 $9.70 M
13/06/2018 $0.354333 $687,055 $8.86 M
14/06/2018 $0.391817 $343,570 $9.80 M
15/06/2018 $0.378573 $190,613 $9.47 M
16/06/2018 $0.388678 $220,408 $9.72 M
17/06/2018 $0.378936 $183,440 $9.48 M
18/06/2018 $0.386921 $181,130 $9.68 M
19/06/2018 $0.395149 $215,315 $9.88 M
20/06/2018 $0.393558 $495,262 $9.84 M
21/06/2018 $0.380081 $260,918 $9.51 M
22/06/2018 $0.332544 $273,648 $8.32 M
23/06/2018 $0.341006 $170,264 $8.53 M
24/06/2018 $0.309126 $229,957 $7.73 M
25/06/2018 $0.315743 $401,572 $7.90 M
26/06/2018 $0.303388 $143,428 $7.59 M
27/06/2018 $0.293778 $145,969 $7.35 M
28/06/2018 $0.287025 $258,567 $7.18 M
29/06/2018 $0.273525 $163,391 $6.84 M
30/06/2018 $0.323186 $230,579 $8.08 M
01/07/2018 $0.325231 $235,343 $8.13 M
02/07/2018 $0.369911 $535,748 $9.25 M
03/07/2018 $0.356468 $318,239 $8.91 M
04/07/2018 $0.386367 $777,936 $9.66 M
05/07/2018 $0.368506 $339,735 $9.22 M
06/07/2018 $0.362358 $3.66 M $9.06 M
07/07/2018 $0.367288 $205,115 $9.19 M
08/07/2018 $0.375884 $246,456 $9.40 M
09/07/2018 $0.366081 $916,619 $9.16 M
10/07/2018 $0.318955 $250,302 $7.98 M
11/07/2018 $0.316037 $200,960 $7.90 M
12/07/2018 $0.306032 $574,367 $7.65 M
13/07/2018 $0.318517 $183,614 $7.97 M
14/07/2018 $0.314457 $230,567 $7.86 M
15/07/2018 $0.323331 $178,100 $8.09 M
16/07/2018 $0.354419 $356,218 $8.86 M
17/07/2018 $0.380015 $238,918 $9.50 M
18/07/2018 $0.372601 $588,863 $9.32 M
19/07/2018 $0.357813 $197,683 $8.95 M
20/07/2018 $0.342014 $243,685 $8.55 M
21/07/2018 $0.335211 $194,874 $8.38 M
22/07/2018 $0.339029 $167,095 $8.48 M
23/07/2018 $0.337168 $185,563 $8.43 M
24/07/2018 $0.320385 $217,928 $8.01 M
25/07/2018 $0.330558 $209,864 $8.27 M
26/07/2018 $0.321964 $398,480 $8.05 M
27/07/2018 $0.332565 $203,231 $8.32 M
28/07/2018 $0.326544 $815,614 $8.17 M
29/07/2018 $0.323503 $285,773 $8.09 M
30/07/2018 $0.311241 $183,292 $7.78 M
31/07/2018 $0.278287 $488,522 $6.96 M
01/08/2018 $0.26874 $138,575 $6.72 M
02/08/2018 $0.24414 $237,633 $6.11 M
03/08/2018 $0.250268 $153,023 $6.26 M
04/08/2018 $0.226326 $126,251 $5.66 M
05/08/2018 $0.237105 $129,316 $5.93 M
06/08/2018 $0.231072 $82,597 $5.78 M
07/08/2018 $0.224 $150,253 $5.60 M
08/08/2018 $0.19514 $153,405 $4.88 M
09/08/2018 $0.209511 $142,628 $5.24 M
10/08/2018 $0.176906 $159,279 $4.42 M
11/08/2018 $0.171335 $105,043 $4.28 M
12/08/2018 $0.168463 $93,388 $4.21 M
13/08/2018 $0.150941 $109,218 $3.77 M
14/08/2018 $0.1266 $103,642 $3.17 M
15/08/2018 $0.143302 $116,884 $3.58 M
16/08/2018 $0.145303 $94,743 $3.63 M
17/08/2018 $0.171416 $476,530 $4.29 M
18/08/2018 $0.156889 $198,783 $3.92 M
19/08/2018 $0.160185 $136,491 $4.01 M
20/08/2018 $0.150727 $91,407 $3.77 M
21/08/2018 $0.151326 $148,757 $3.78 M
22/08/2018 $0.148499 $197,782 $3.71 M
23/08/2018 $0.15944 $121,735 $3.99 M
24/08/2018 $0.166209 $575,433 $4.16 M
25/08/2018 $0.170537 $237,541 $4.27 M
26/08/2018 $0.170939 $111,647 $4.28 M
27/08/2018 $0.17692 $159,559 $4.42 M
28/08/2018 $0.18149 $212,952 $4.54 M
29/08/2018 $0.170367 $156,210 $4.26 M
30/08/2018 $0.167406 $113,803 $4.19 M
31/08/2018 $0.177864 $125,397 $4.45 M
01/09/2018 $0.183447 $169,315 $4.59 M
02/09/2018 $0.179739 $93,933 $4.50 M
03/09/2018 $0.192188 $253,190 $4.81 M
04/09/2018 $0.190765 $173,391 $4.77 M
05/09/2018 $0.158863 $301,978 $3.97 M
06/09/2018 $0.152955 $537,384 $3.83 M
07/09/2018 $0.145518 $288,753 $3.64 M
08/09/2018 $0.129417 $227,555 $3.24 M
09/09/2018 $0.130941 $133,268 $3.27 M
10/09/2018 $0.133117 $234,995 $3.33 M
11/09/2018 $0.130855 $441,927 $3.27 M
12/09/2018 $0.126844 $701,166 $3.17 M
13/09/2018 $0.143119 $1.08 M $3.58 M
15/09/2018 $0.141135 $1.21 M $3.53 M
16/09/2018 $0.145745 $1.51 M $3.64 M
17/09/2018 $0.156398 $1.28 M $3.91 M
18/09/2018 $0.146614 $1.97 M $3.67 M
19/09/2018 $0.151547 $1.44 M $3.79 M
20/09/2018 $0.192133 $3.60 M $4.81 M
21/09/2018 $0.185762 $1.42 M $4.65 M
22/09/2018 $0.186792 $1.20 M $4.67 M
23/09/2018 $0.176371 $240,234 $4.41 M
24/09/2018 $0.180116 $756,518 $4.50 M
25/09/2018 $0.163721 $1.10 M $4.09 M
26/09/2018 $0.167722 $1.70 M $4.19 M
27/09/2018 $0.211689 $4.12 M $5.29 M
28/09/2018 $0.210409 $2.42 M $5.26 M
29/09/2018 $0.18853 $952,232 $4.71 M
30/09/2018 $0.186086 $1.00 M $4.65 M
01/10/2018 $0.190484 $804,113 $4.76 M
02/10/2018 $0.187157 $685,586 $4.68 M
03/10/2018 $0.183753 $1.31 M $4.60 M
04/10/2018 $0.177454 $350,772 $4.44 M
05/10/2018 $0.19073 $695,203 $4.77 M
06/10/2018 $0.194861 $699,458 $4.87 M
07/10/2018 $0.193313 $1.88 M $4.83 M
08/10/2018 $0.210016 $1.44 M $5.25 M
09/10/2018 $0.219953 $1.17 M $5.50 M
10/10/2018 $0.212162 $2.21 M $5.31 M
11/10/2018 $0.236371 $1.76 M $5.91 M
12/10/2018 $0.288384 $7.23 M $7.21 M
13/10/2018 $0.248559 $1.97 M $6.22 M
14/10/2018 $0.237226 $911,172 $5.93 M
15/10/2018 $0.222132 $665,661 $5.56 M
16/10/2018 $0.228426 $595,198 $5.71 M
17/10/2018 $0.239975 $775,943 $6.00 M
18/10/2018 $0.277999 $1.82 M $6.95 M
19/10/2018 $0.24449 $918,023 $6.11 M
20/10/2018 $0.24255 $330,193 $6.07 M
21/10/2018 $0.252864 $898,310 $6.32 M
22/10/2018 $0.248072 $463,731 $6.20 M
23/10/2018 $0.261556 $1.29 M $6.54 M
24/10/2018 $0.275632 $912,558 $6.89 M
25/10/2018 $0.277653 $878,200 $6.94 M
26/10/2018 $0.266576 $885,232 $6.67 M
27/10/2018 $0.268434 $555,630 $6.71 M
28/10/2018 $0.257425 $594,229 $6.44 M
29/10/2018 $0.274077 $469,352 $6.85 M
30/10/2018 $0.262464 $3.84 M $6.56 M
31/10/2018 $0.266398 $1.26 M $6.66 M
01/11/2018 $0.259914 $834,500 $6.50 M
02/11/2018 $0.262813 $443,791 $6.57 M
03/11/2018 $0.262009 $342,770 $6.55 M
04/11/2018 $0.255858 $337,576 $6.40 M
05/11/2018 $0.252312 $283,074 $6.31 M
06/11/2018 $0.253029 $668,445 $6.33 M
07/11/2018 $0.271666 $1.22 M $6.79 M
08/11/2018 $0.29081 $1.67 M $7.27 M
09/11/2018 $0.305204 $1.96 M $7.63 M
10/11/2018 $0.296775 $953,088 $7.42 M
11/11/2018 $0.309132 $1.93 M $7.73 M
12/11/2018 $0.307795 $1.40 M $7.70 M
13/11/2018 $0.294497 $765,714 $7.37 M
14/11/2018 $0.269778 $473,656 $6.75 M
15/11/2018 $0.211498 $621,855 $5.29 M
16/11/2018 $0.199778 $437,183 $5.00 M
17/11/2018 $0.19841 $271,219 $4.96 M
18/11/2018 $0.211235 $693,710 $5.28 M
19/11/2018 $0.221572 $539,790 $5.54 M
20/11/2018 $0.170606 $355,199 $4.27 M
21/11/2018 $0.133518 $714,697 $3.34 M
22/11/2018 $0.145368 $383,788 $3.64 M
23/11/2018 $0.123836 $233,992 $3.10 M
24/11/2018 $0.125257 $409,177 $3.13 M
25/11/2018 $0.100544 $179,007 $2.51 M
26/11/2018 $0.101236 $252,367 $2.53 M
27/11/2018 $0.0903348 $429,836 $2.26 M
28/11/2018 $0.100257 $314,672 $2.51 M
29/11/2018 $0.116668 $595,101 $2.92 M
30/11/2018 $0.116046328812 $809,001 $2.90 M
01/12/2018 $0.104436423498 $986,570 $2.61 M
02/12/2018 $0.120780789253 $1.27 M $3.02 M
03/12/2018 $0.114412428749 $728,235 $2.86 M
04/12/2018 $0.104304598193 $991,204 $2.61 M
05/12/2018 $0.104452333833 $902,683 $2.61 M
06/12/2018 $0.0981269598081 $494,316 $2.45 M
07/12/2018 $0.0777699403267 $468,424 $1.94 M
08/12/2018 $0.0816523310242 $631,489 $2.04 M
09/12/2018 $0.0793136256255 $755,377 $1.98 M
10/12/2018 $0.0838967077889 $771,100 $2.10 M
11/12/2018 $0.0793090955818 $592,708 $1.98 M
12/12/2018 $0.0746968876204 $664,794 $1.87 M
13/12/2018 $0.0793435201806 $671,377 $1.98 M
14/12/2018 $0.0758324399661 $195,619 $1.90 M
15/12/2018 $0.0733632898391 $498,467 $1.83 M
16/12/2018 $0.0756023559364 $787,330 $1.89 M
17/12/2018 $0.0747727507829 $617,301 $1.87 M
18/12/2018 $0.0958302186425 $1.89 M $2.40 M
19/12/2018 $0.093590828348 $1.38 M $2.34 M
20/12/2018 $0.0893437221227 $1.22 M $2.23 M
21/12/2018 $0.100393131299 $992,874 $2.51 M
22/12/2018 $0.0951652627334 $868,468 $2.38 M
23/12/2018 $0.0983568020711 $977,890 $2.46 M
24/12/2018 $0.101715146279 $788,586 $2.54 M
25/12/2018 $0.0946847950675 $915,051 $2.37 M
26/12/2018 $0.0922567918256 $195,892 $2.31 M
27/12/2018 $0.091121781981 $203,574 $2.28 M
28/12/2018 $0.0827811304273 $178,670 $2.07 M
29/12/2018 $0.0913622872178 $206,950 $2.28 M
30/12/2018 $0.0872494207537 $156,219 $2.18 M
31/12/2018 $0.0886241256638 $151,735 $2.22 M
01/01/2019 $0.0858528213117 $132,468 $2.15 M
02/01/2019 $0.0893306943884 $161,562 $2.23 M
03/01/2019 $0.0947095922858 $202,449 $2.37 M
04/01/2019 $0.0929089153979 $199,251 $2.32 M
05/01/2019 $0.0963619887555 $185,425 $2.41 M
06/01/2019 $0.0959699942546 $121,004 $2.40 M
07/01/2019 $0.100614661241 $183,583 $2.52 M
08/01/2019 $0.0949691265031 $125,645 $2.38 M
09/01/2019 $0.0969429097996 $121,565 $2.42 M
10/01/2019 $0.0978285661235 $178,903 $2.45 M
11/01/2019 $0.0835969587644 $111,592 $2.09 M
12/01/2019 $0.0835801779849 $90,379 $2.09 M
13/01/2019 $0.0844436754399 $55,697 $2.11 M
14/01/2019 $0.0806209965861 $145,345 $2.02 M
15/01/2019 $0.0904077838106 $270,467 $2.26 M
16/01/2019 $0.092517499137 $466,398 $2.31 M
17/01/2019 $0.10042886565 $1.82 M $2.51 M
18/01/2019 $0.109411035861 $5.06 M $2.74 M
19/01/2019 $0.163567737805 $12.55 M $4.09 M
20/01/2019 $0.151038022962 $6.52 M $3.78 M
21/01/2019 $0.208587280592 $11.40 M $5.22 M
22/01/2019 $0.177361416133 $5.40 M $4.44 M
23/01/2019 $0.165008599739 $5.32 M $4.13 M
24/01/2019 $0.154275491526 $4.76 M $3.86 M
25/01/2019 $0.157619442057 $4.63 M $3.94 M
26/01/2019 $0.157641060161 $2.65 M $3.94 M
27/01/2019 $0.149635055331 $2.25 M $3.74 M
28/01/2019 $0.14197417224 $4.24 M $3.55 M
29/01/2019 $0.135097683549 $4.13 M $3.38 M
30/01/2019 $0.129818196864 $3.45 M $3.25 M
31/01/2019 $0.134459971996 $3.56 M $3.36 M
01/02/2019 $0.113378767936 $1.98 M $2.84 M
02/02/2019 $0.132249473898 $1.77 M $3.31 M
03/02/2019 $0.134311623681 $2.66 M $3.36 M
04/02/2019 $0.126187152172 $2.15 M $3.16 M
05/02/2019 $0.124236995865 $2.00 M $3.11 M
06/02/2019 $0.114963273164 $1.48 M $2.88 M
07/02/2019 $0.115305434475 $953,734 $2.88 M
08/02/2019 $0.115123908209 $759,919 $2.88 M
09/02/2019 $0.12352520173 $709,892 $3.09 M
10/02/2019 $0.128489664672 $900,975 $3.21 M
11/02/2019 $0.129697005688 $735,311 $3.24 M
12/02/2019 $0.12833341001 $1.58 M $3.21 M
13/02/2019 $0.130350597901 $2.12 M $3.26 M
14/02/2019 $0.13299343343 $1.72 M $3.33 M
15/02/2019 $0.1330804287 $1.28 M $3.33 M
16/02/2019 $0.129430520843 $1.85 M $3.24 M
17/02/2019 $0.126793569385 $343,835 $3.17 M
18/02/2019 $0.131970599326 $653,363 $3.30 M
19/02/2019 $0.131210586076 $693,849 $3.28 M
20/02/2019 $0.132940334795 $693,577 $3.32 M
21/02/2019 $0.136988533578 $346,157 $3.43 M
22/02/2019 $0.131715177328 $976,966 $3.29 M
23/02/2019 $0.132338615774 $294,775 $3.31 M
24/02/2019 $0.133200738851 $310,160 $3.33 M
25/02/2019 $0.118095609836 $389,572 $2.95 M
26/02/2019 $0.129817038072 $1.79 M $3.25 M
27/02/2019 $0.128605245726 $631,843 $3.22 M
28/02/2019 $0.124324688504 $431,628 $3.11 M
01/03/2019 $0.119964288035 $393,717 $3.00 M
02/03/2019 $0.127165331362 $494,627 $3.18 M
03/03/2019 $0.13109309561 $462,677 $3.28 M
04/03/2019 $0.127237904484 $1.92 M $3.18 M
05/03/2019 $0.125390010046 $460,787 $3.14 M
06/03/2019 $0.130784762321 $421,284 $3.27 M
07/03/2019 $0.132423024214 $676,159 $3.31 M
08/03/2019 $0.133657804035 $529,880 $3.34 M
09/03/2019 $0.138893217665 $929,046 $3.47 M
10/03/2019 $0.137870881045 $547,032 $3.45 M
11/03/2019 $0.140049771339 $502,054 $3.50 M
12/03/2019 $0.128900415997 $478,473 $3.22 M
13/03/2019 $0.139464587938 $2.88 M $3.49 M
14/03/2019 $0.147013930367 $2.23 M $3.68 M
15/03/2019 $0.155548705425 $1.44 M $3.89 M
16/03/2019 $0.153116738035 $434,016 $3.83 M
17/03/2019 $0.150878055387 $460,574 $3.77 M
18/03/2019 $0.15072481721 $126,950 $3.77 M
19/03/2019 $0.157120211128 $1.67 M $3.93 M
20/03/2019 $0.158710375417 $832,595 $3.97 M
21/03/2019 $0.155690134779 $504,448 $3.89 M
22/03/2019 $0.144492811842 $1.11 M $3.61 M
23/03/2019 $0.144176218176 $394,782 $3.61 M
24/03/2019 $0.145112334093 $347,758 $3.63 M
25/03/2019 $0.142564207481 $249,799 $3.57 M
25/03/2019 $0.136230324231 $1.59 M $3.41 M
26/03/2019 $0.140093986036 $1.70 M $3.50 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×