O3Swap Historical Data

O3 Page 2
Download
Date Close Price change Market cap Trading volume
Aug 12 $ 0.0166
+16.01%
$ 2.38 million $ 2.11 million
Aug 5 $ 0.0137
-12.24%
$ 2.04 million $ 2.04 million
Jul 29 $ 0.0156
-12.12%
$ 2.23 million $ 2.21 million
Jul 22 $ 0.0184
-9.48%
$ 2.53 million $ 3.28 million
Jul 15 $ 0.0204
-1.29%
$ 2.9 million $ 2.12 million
Jul 8 $ 0.0202
-1.39%
$ 2.95 million $ 2.13 million
Jul 1 $ 0.0205
-9.01%
$ 2.92 million $ 2.15 million
Jun 24 $ 0.0229
-16.77%
$ 3.2 million $ 2.17 million
Jun 17 $ 0.0276
+10.86%
$ 3.91 million $ 2.13 million
Jun 10 $ 0.0249
-2.80%
$ 3.54 million $ 2.17 million
Jun 3 $ 0.025
-5.21%
$ 3.63 million $ 2.25 million
May 27 $ 0.0264
-4.86%
$ 3.74 million $ 2.56 million
May 20 $ 0.0271
-10.68%
$ 3.93 million $ 2.28 million
May 13 $ 0.0309
-2.55%
$ 4.3 million $ 2.17 million
May 6 $ 0.0324
-3.74%
$ 4.5 million $ 2.18 million
Apr 29 $ 0.0338
-4.04%
$ 4.78 million $ 2.17 million
Apr 22 $ 0.0365
-2.61%
$ 4.98 million $ 2.21 million
Apr 15 $ 0.0391
+4.17%
$ 5.32 million $ 2.16 million
Apr 8 $ 0.0396
-32.43%
$ 5.31 million $ 2.24 million
Apr 1 $ 0.0513
+23.36%
$ 8.3 million $ 950,098
Mar 25 $ 0.0511
+10.97%
$ 6.06 million $ 1.84 million
Mar 18 $ 0.0469
-9.73%
$ 6.52 million $ 2.37 million
Mar 11 $ 0.0504
-9.35%
$ 7.37 million $ 2.28 million
Mar 4 $ 0.0565
+8.15%
$ 7.88 million $ 2.74 million
Feb 26 $ 0.0523
+1.92%
$ 7.41 million $ 3 million
Feb 19 $ 0.0513
-6.43%
$ 7.25 million $ 2.97 million
Feb 12 $ 0.0548
+7.59%
$ 7.75 million $ 2.87 million
Feb 5 $ 0.0527
+10.13%
$ 7.21 million $ 2.43 million
Jan 29 $ 0.0479
-11.00%
$ 6.76 million $ 3.02 million
Jan 22 $ 0.0553
-11.67%
$ 7.6 million $ 2.78 million
Jan 15 $ 0.064
+20.73%
$ 8.85 million $ 2.84 million
Jan 8 $ 0.0555
+1.18%
$ 7.45 million $ 2.71 million
Jan 1 $ 0.0626
+32.22%
$ 7.7 million $ 3 million
Dec 25 $ 0.0473
-8.60%
$ 6.63 million $ 2.83 million
Dec 18 $ 0.0397
-0.50%
$ 7.25 million $ 2.39 million
Dec 11 $ 0.0374
-17.35%
$ 5.58 million $ 2.56 million
Dec 4 $ 0.0453
+12.22%
$ 6.32 million $ 2.54 million
Nov 27 $ 0.0403
+3.40%
$ 5.64 million $ 2.86 million
Nov 20 $ 0.0384
+14.45%
$ 5.45 million $ 2.39 million
Nov 13 $ 0.0334
-2.72%
$ 4.69 million $ 2.39 million
Nov 6 $ 0.0345
+11.30%
$ 3.64 million $ 2.61 million
Oct 30 $ 0.031
-0.83%
$ 3.29 million $ 2.98 million
Oct 23 $ 0.0312
+3.07%
$ 3.32 million $ 3.03 million
Oct 16 $ 0.0303
+8.02%
$ 3.22 million $ 3.26 million
Oct 9 $ 0.0284
-9.92%
$ 2.98 million $ 3.13 million
Oct 2 $ 0.0284
+2.24%
$ 3.35 million $ 2.6 million
Sep 25 $ 0.0278
-6.23%
$ 2.95 million $ 3.02 million
Sep 18 $ 0.0301
+13.19%
$ 3.13 million $ 2.51 million
Sep 11 $ 0.0262
-15.22%
$ 2.8 million $ 2.69 million
Sep 4 $ 0.0303
+5.92%
$ 3.25 million $ 2.53 million