O3Swap Historical Data

O3 Page 19
Download
Date Close Price change Market cap Trading volume
Feb 5, 2023 $ 0.0875
-9.90%
$ 8.88 million $ 621,044
Feb 4, 2023 $ 0.0971
+10.85%
$ 9.85 million $ 816,537
Feb 3, 2023 $ 0.0876
+11.79%
$ 8.88 million $ 618,052
Feb 2, 2023 $ 0.0784
+9.12%
$ 7.95 million $ 613,724
Feb 1, 2023 $ 0.0719
-1.67%
$ 7.29 million $ 542,774
Jan 31, 2023 $ 0.0731
+11.97%
$ 7.42 million $ 651,740
Jan 30, 2023 $ 0.0653
-9.38%
$ 6.62 million $ 612,513
Jan 29, 2023 $ 0.072
+18.59%
$ 7.3 million $ 634,071
Jan 28, 2023 $ 0.0607
+5.13%
$ 6.16 million $ 551,867
Jan 27, 2023 $ 0.0578
+0.19%
$ 5.86 million $ 508,537
Jan 26, 2023 $ 0.0577
-3.72%
$ 5.84 million $ 509,746
Jan 25, 2023 $ 0.0599
-2.11%
$ 6.07 million $ 502,078
Jan 24, 2023 $ 0.0611
+4.83%
$ 6.19 million $ 535,608
Jan 23, 2023 $ 0.0583
+7.11%
$ 5.91 million $ 501,856
Jan 22, 2023 $ 0.0544
-2.05%
$ 5.51 million $ 517,577
Jan 21, 2023 $ 0.0555
-0.66%
$ 5.63 million $ 549,365
Jan 20, 2023 $ 0.0561
+2.07%
$ 5.69 million $ 512,806
Jan 19, 2023 $ 0.055
-10.04%
$ 5.58 million $ 533,163
Jan 18, 2023 $ 0.0612
-0.87%
$ 6.2 million $ 505,252
Jan 17, 2023 $ 0.0617
+10.59%
$ 6.26 million $ 704,945
Jan 16, 2023 $ 0.0558
-2.09%
$ 5.66 million $ 499,848
Jan 15, 2023 $ 0.057
-2.35%
$ 5.78 million $ 515,539
Jan 14, 2023 $ 0.0584
+5.76%
$ 5.92 million $ 528,882
Jan 13, 2023 $ 0.0552
-2.55%
$ 5.59 million $ 470,105
Jan 12, 2023 $ 0.0566
+1.85%
$ 5.74 million $ 414,940
Jan 11, 2023 $ 0.0556
+3.55%
$ 5.63 million $ 495,219
Jan 10, 2023 $ 0.0539
+2.88%
$ 5.46 million $ 371,343
Jan 9, 2023 $ 0.0524
+2.06%
$ 5.31 million $ 407,795
Jan 8, 2023 $ 0.0512
+2.81%
$ 5.19 million $ 386,494
Jan 7, 2023 $ 0.0498
+2.33%
$ 5.04 million $ 353,814
Jan 6, 2023 $ 0.0487
-4.79%
$ 4.93 million $ 386,915
Jan 5, 2023 $ 0.0511
+3.66%
$ 5.18 million $ 434,025
Jan 4, 2023 $ 0.0493
-1.46%
$ 5 million $ 394,383
Jan 3, 2023 $ 0.05
-1.24%
$ 5.07 million $ 441,545
Jan 2, 2023 $ 0.0507
+4.08%
$ 5.13 million $ 384,772
Jan 1, 2023 $ 0.0487
-0.73%
$ 4.93 million $ 418,413
Dec 31, 2022 $ 0.049
-0.57%
$ 4.97 million $ 430,703
Dec 30, 2022 $ 0.0493
-3.90%
$ 5 million $ 451,966
Dec 29, 2022 $ 0.0512
+8.11%
$ 5.19 million $ 460,199
Dec 28, 2022 $ 0.0474
+2.82%
$ 4.8 million $ 428,941
Dec 27, 2022 $ 0.0461
-2.47%
$ 4.67 million $ 444,559
Dec 26, 2022 $ 0.0473
-4.44%
$ 4.79 million $ 358,088
Dec 25, 2022 $ 0.0495
+3.54%
$ 5.02 million $ 413,534
Dec 24, 2022 $ 0.0478
+2.09%
$ 4.84 million $ 411,273
Dec 23, 2022 $ 0.0468
+1.19%
$ 4.74 million $ 439,881
Dec 22, 2022 $ 0.0463
-0.36%
$ 4.69 million $ 417,809
Dec 21, 2022 $ 0.0465
+5.92%
$ 4.71 million $ 442,525
Dec 20, 2022 $ 0.0439
-2.41%
$ 4.45 million $ 458,987
Dec 19, 2022 $ 0.045
-4.46%
$ 4.56 million $ 394,837
Dec 18, 2022 $ 0.0471
+2.71%
$ 4.77 million $ 263,358