O3Swap Historical Data

O3 Page 14
Download
Date Close Price change Market cap Trading volume
Jan 3, 2024 $0.0507
-5.48%
$7.11 million $491,157
Jan 2, 2024 $0.0537
+7.56%
$7.52 million $472,830
Jan 1, 2024 $0.0499
+5.42%
$6.99 million $425,500
Dec 31, 2023 $0.0473
+0.07%
$6.63 million $411,004
Dec 30, 2023 $0.0473
-4.92%
$6.63 million $432,906
Dec 29, 2023 $0.0497
-7.37%
$6.97 million $461,030
Dec 28, 2023 $0.0537
-15.24%
$7.52 million $467,549
Dec 27, 2023 $0.0634
+25.57%
$8.88 million $535,659
Dec 26, 2023 $0.0505
+5.90%
$7.07 million $452,776
Dec 25, 2023 $0.0477
-7.84%
$6.68 million $480,846
Dec 24, 2023 $0.0517
+30.22%
$7.25 million $636,294
Dec 23, 2023 $0.0397
+4.00%
$5.56 million $415,031
Dec 22, 2023 $0.0382
+3.11%
$5.34 million $417,618
Dec 21, 2023 $0.0371
+3.70%
$5.18 million $360,211
Dec 20, 2023 $0.0358
-8.21%
$5 million $345,684
Dec 19, 2023 $0.039
+0.49%
$5.45 million $417,543
Dec 18, 2023 $0.0388
-2.95%
$5.42 million $436,162
Dec 17, 2023 $0.0399
+6.80%
$5.58 million $436,736
Dec 16, 2023 $0.0374
-2.40%
$5.22 million $435,900
Dec 15, 2023 $0.0383
+0.38%
$5.35 million $446,682
Dec 14, 2023 $0.0382
-2.59%
$5.33 million $447,505
Dec 13, 2023 $0.0391
-4.29%
$5.47 million $420,591
Dec 12, 2023 $0.0409
-2.54%
$5.72 million $406,111
Dec 11, 2023 $0.042
-7.16%
$5.87 million $402,970
Dec 10, 2023 $0.0452
-0.08%
$6.32 million $415,376
Dec 9, 2023 $0.0453
+0.50%
$6.33 million $413,934
Dec 8, 2023 $0.045
+4.40%
$6.29 million $423,174
Dec 7, 2023 $0.0431
-3.51%
$6.03 million $455,941
Dec 6, 2023 $0.0447
+4.81%
$6.25 million $412,721
Dec 5, 2023 $0.0427
+5.56%
$5.96 million $419,272
Dec 4, 2023 $0.0404
+0.16%
$5.65 million $414,555
Dec 3, 2023 $0.0403
+8.78%
$5.64 million $423,888
Dec 2, 2023 $0.0371
+4.39%
$5.19 million $363,836
Dec 1, 2023 $0.0355
+4.12%
$4.97 million $361,024
Nov 30, 2023 $0.0341
-7.07%
$4.77 million $418,742
Nov 29, 2023 $0.0367
-4.70%
$5.14 million $428,329
Nov 28, 2023 $0.0386
+0.19%
$5.39 million $442,305
Nov 27, 2023 $0.0385
-1.34%
$5.38 million $419,880
Nov 26, 2023 $0.039
+1.54%
$5.45 million $438,129
Nov 25, 2023 $0.0384
-5.08%
$5.37 million $487,259
Nov 24, 2023 $0.0405
+26.86%
$5.66 million $457,475
Nov 23, 2023 $0.0319
+3.12%
$4.46 million $368,013
Nov 22, 2023 $0.0309
-0.37%
$4.32 million $394,222
Nov 21, 2023 $0.031
-0.22%
$4.34 million $319,952
Nov 20, 2023 $0.0311
-7.33%
$4.35 million $363,349
Nov 19, 2023 $0.0336
+0.75%
$4.69 million $344,663
Nov 18, 2023 $0.0334
-0.08%
$4.66 million $367,820
Nov 17, 2023 $0.0333
-4.69%
$4.66 million $421,672
Nov 16, 2023 $0.035
+1.16%
$4.89 million $406,641
Nov 15, 2023 $0.0346
+3.52%
$3.67 million $416,012