O3Swap Historical Data

O3 Page 18
Download
Date Close Price change Market cap Trading volume
Mar 27, 2023 $ 0.0639
-4.96%
$ 6.6 million $ 547,529
Mar 26, 2023 $ 0.0672
+1.53%
$ 6.94 million $ 523,096
Mar 25, 2023 $ 0.0663
+2.76%
$ 6.84 million $ 510,759
Mar 24, 2023 $ 0.0645
-5.38%
$ 6.66 million $ 532,088
Mar 23, 2023 $ 0.0681
-3.69%
$ 7.04 million $ 529,236
Mar 22, 2023 $ 0.0707
-5.22%
$ 7.3 million $ 545,125
Mar 21, 2023 $ 0.0747
+0.61%
$ 7.71 million $ 516,907
Mar 20, 2023 $ 0.0742
-2.41%
$ 7.66 million $ 552,786
Mar 19, 2023 $ 0.0761
+4.34%
$ 7.86 million $ 615,408
Mar 18, 2023 $ 0.073
+4.22%
$ 7.54 million $ 599,090
Mar 17, 2023 $ 0.07
+1.50%
$ 7.23 million $ 692,247
Mar 16, 2023 $ 0.069
-2.48%
$ 7.12 million $ 614,491
Mar 15, 2023 $ 0.0709
-0.94%
$ 7.31 million $ 710,912
Mar 14, 2023 $ 0.0715
+7.49%
$ 7.31 million $ 713,334
Mar 13, 2023 $ 0.0665
+4.36%
$ 6.8 million $ 578,600
Mar 12, 2023 $ 0.0639
+2.15%
$ 6.53 million $ 592,075
Mar 11, 2023 $ 0.0625
-4.21%
$ 6.39 million $ 494,196
Mar 10, 2023 $ 0.0653
-3.36%
$ 6.67 million $ 598,987
Mar 9, 2023 $ 0.0675
-8.04%
$ 6.9 million $ 519,580
Mar 8, 2023 $ 0.0734
+0.25%
$ 7.51 million $ 541,183
Mar 7, 2023 $ 0.0733
-0.81%
$ 7.49 million $ 542,308
Mar 6, 2023 $ 0.0738
+0.07%
$ 7.55 million $ 573,295
Mar 5, 2023 $ 0.0738
+4.59%
$ 7.54 million $ 559,276
Mar 4, 2023 $ 0.0705
-3.42%
$ 7.21 million $ 506,669
Mar 3, 2023 $ 0.073
-5.73%
$ 7.46 million $ 553,639
Mar 2, 2023 $ 0.0774
+0.01%
$ 7.92 million $ 495,348
Mar 1, 2023 $ 0.0774
+1.90%
$ 7.91 million $ 510,314
Feb 28, 2023 $ 0.076
-8.37%
$ 7.77 million $ 588,329
Feb 27, 2023 $ 0.083
-0.83%
$ 8.48 million $ 569,899
Feb 26, 2023 $ 0.0837
+3.69%
$ 8.56 million $ 600,990
Feb 25, 2023 $ 0.0807
+2.79%
$ 8.25 million $ 564,469
Feb 24, 2023 $ 0.0785
-10.07%
$ 8.03 million $ 549,880
Feb 23, 2023 $ 0.0873
+0.42%
$ 8.92 million $ 675,476
Feb 22, 2023 $ 0.0869
+0.73%
$ 8.88 million $ 595,230
Feb 21, 2023 $ 0.0863
-0.75%
$ 8.82 million $ 728,190
Feb 20, 2023 $ 0.0869
+6.76%
$ 8.88 million $ 623,319
Feb 19, 2023 $ 0.0814
+0.34%
$ 8.32 million $ 638,291
Feb 18, 2023 $ 0.0811
+8.71%
$ 8.29 million $ 663,526
Feb 17, 2023 $ 0.0746
-5.31%
$ 7.63 million $ 704,065
Feb 16, 2023 $ 0.0789
+0.17%
$ 8.06 million $ 643,135
Feb 15, 2023 $ 0.0788
-0.91%
$ 8.05 million $ 582,002
Feb 14, 2023 $ 0.0795
+6.80%
$ 8.06 million $ 605,010
Feb 13, 2023 $ 0.0744
-10.23%
$ 7.55 million $ 619,282
Feb 12, 2023 $ 0.0829
-0.11%
$ 8.41 million $ 631,109
Feb 11, 2023 $ 0.0831
+7.33%
$ 8.42 million $ 619,075
Feb 10, 2023 $ 0.0774
-3.05%
$ 7.85 million $ 626,770
Feb 9, 2023 $ 0.0799
-0.67%
$ 8.1 million $ 635,022
Feb 8, 2023 $ 0.0805
-1.91%
$ 8.16 million $ 594,756
Feb 7, 2023 $ 0.082
-5.20%
$ 8.32 million $ 579,686
Feb 6, 2023 $ 0.0865
-1.15%
$ 8.77 million $ 635,647