O3Swap Historical Data

O3 Page 10
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $ 0.0334
-12.45%
$ 4.74 million $ 380,263
Apr 29, 2024 $ 0.0382
+8.58%
$ 5.41 million $ 371,200
Apr 28, 2024 $ 0.0352
-3.67%
$ 4.98 million $ 361,278
Apr 27, 2024 $ 0.0365
+0.36%
$ 5.17 million $ 382,530
Apr 26, 2024 $ 0.0364
-6.28%
$ 5.16 million $ 363,128
Apr 25, 2024 $ 0.0388
+3.15%
$ 5.5 million $ 368,458
Apr 24, 2024 $ 0.0376
-1.62%
$ 5.33 million $ 358,903
Apr 23, 2024 $ 0.0383
+6.15%
$ 5.42 million $ 369,981
Apr 22, 2024 $ 0.0364
-2.86%
$ 5.16 million $ 368,700
Apr 21, 2024 $ 0.0375
-4.08%
$ 5.32 million $ 358,674
Apr 20, 2024 $ 0.0391
+2.05%
$ 5.54 million $ 359,254
Apr 19, 2024 $ 0.0383
+0.11%
$ 5.43 million $ 355,727
Apr 18, 2024 $ 0.0383
-1.08%
$ 5.43 million $ 355,503
Apr 17, 2024 $ 0.0387
+2.19%
$ 5.49 million $ 356,843
Apr 16, 2024 $ 0.0379
+5.03%
$ 5.37 million $ 370,509
Apr 15, 2024 $ 0.0362
-3.61%
$ 5.13 million $ 359,361
Apr 14, 2024 $ 0.0375
-5.18%
$ 5.31 million $ 364,923
Apr 13, 2024 $ 0.0396
-1.35%
$ 5.61 million $ 445,734
Apr 12, 2024 $ 0.0401
-3.45%
$ 5.68 million $ 341,256
Apr 11, 2024 $ 0.0416
+1.47%
$ 5.89 million $ 357,056
Apr 10, 2024 $ 0.0409
-8.84%
$ 5.8 million $ 345,060
Apr 9, 2024 $ 0.0449
+5.07%
$ 6.36 million $ 402,074
Apr 8, 2024 $ 0.0427
-27.07%
$ 6.05 million $ 346,274
Apr 7, 2024 $ 0.0586
+10.92%
$ 8.3 million $ 129,420
Apr 6, 2024 $ 0.0513
-5.14%
$ 7.27 million $ 332,042
Apr 5, 2024 $ 0.054
+28.68%
$ 7.66 million $ 69,523
Apr 4, 2024 $ 0.0441
-25.66%
$ 6.25 million $ 355,066
Apr 3, 2024 $ 0.0593
+10.70%
$ 8.4 million $ 62,714
Apr 2, 2024 $ 0.0536
+15.96%
$ 7.59 million $ 66,203
Apr 1, 2024 $ 0.0431
+3.72%
$ 6.11 million $ 64,549
Mar 31, 2024 $ 0.0428
-16.33%
$ 6.06 million $ 359,481
Mar 30, 2024 $ 0.0511
+12.80%
$ 7.24 million $ 405,933
Mar 29, 2024 $ 0.0462
-34.25%
$ 6.55 million $ 373,603
Mar 28, 2024 $ 0.0704
+39.36%
$ 9.97 million $ 83,175
Mar 27, 2024 $ 0.0509
+2.06%
$ 7.21 million $ 302,215
Mar 26, 2024 $ 0.05
+5.25%
$ 7.08 million $ 291,936
Mar 25, 2024 $ 0.0475
+3.17%
$ 6.73 million $ 378,399
Mar 24, 2024 $ 0.046
-1.80%
$ 6.52 million $ 363,859
Mar 23, 2024 $ 0.0469
+1.69%
$ 6.65 million $ 363,579
Mar 22, 2024 $ 0.0462
-0.33%
$ 6.54 million $ 396,224
Mar 21, 2024 $ 0.0463
-0.92%
$ 6.56 million $ 366,923
Mar 20, 2024 $ 0.0472
+1.02%
$ 6.7 million $ 417,172
Mar 19, 2024 $ 0.0467
-2.53%
$ 6.62 million $ 444,588
Mar 18, 2024 $ 0.0479
-7.78%
$ 6.79 million $ 381,330
Mar 17, 2024 $ 0.052
+3.27%
$ 7.37 million $ 439,024
Mar 16, 2024 $ 0.0504
-3.05%
$ 7.14 million $ 471,086
Mar 15, 2024 $ 0.052
-4.12%
$ 7.36 million $ 400,440
Mar 14, 2024 $ 0.0542
-3.47%
$ 7.68 million $ 403,570
Mar 13, 2024 $ 0.0561
+2.94%
$ 7.94 million $ 384,964
Mar 12, 2024 $ 0.0545
-2.44%
$ 7.72 million $ 324,800