O3Swap Historical Data

O3 Page 20
Download
Date Close Price change Market cap Trading volume
Dec 17, 2022 $ 0.0459
-1.21%
$ 4.65 million $ 384,110
Dec 16, 2022 $ 0.0463
-6.31%
$ 4.7 million $ 358,278
Dec 15, 2022 $ 0.0495
-6.19%
$ 4.99 million $ 371,296
Dec 14, 2022 $ 0.0527
+1.54%
$ 5.32 million $ 372,479
Dec 13, 2022 $ 0.0519
-1.36%
$ 5.23 million $ 357,665
Dec 12, 2022 $ 0.0526
-1.56%
$ 5.3 million $ 358,193
Dec 11, 2022 $ 0.0535
+0.26%
$ 5.39 million $ 459,302
Dec 10, 2022 $ 0.0533
-1.84%
$ 5.38 million $ 419,355
Dec 9, 2022 $ 0.0543
-0.42%
$ 5.48 million $ 404,952
Dec 8, 2022 $ 0.0546
-0.26%
$ 5.5 million $ 453,780
Dec 7, 2022 $ 0.0547
-1.83%
$ 5.52 million $ 385,330
Dec 6, 2022 $ 0.0557
+3.99%
$ 5.62 million $ 425,774
Dec 5, 2022 $ 0.0536
+1.07%
$ 5.4 million $ 388,127
Dec 4, 2022 $ 0.053
-1.54%
$ 5.34 million $ 395,029
Dec 3, 2022 $ 0.0538
+1.00%
$ 5.43 million $ 383,542
Dec 2, 2022 $ 0.0533
+0.98%
$ 5.37 million $ 383,758
Dec 1, 2022 $ 0.0528
-1.20%
$ 5.32 million $ 400,621
Nov 30, 2022 $ 0.0534
+0.45%
$ 5.38 million $ 389,154
Nov 29, 2022 $ 0.0531
-0.82%
$ 5.36 million $ 362,493
Nov 28, 2022 $ 0.0536
-2.90%
$ 5.4 million $ 432,403
Nov 27, 2022 $ 0.0552
-2.20%
$ 5.57 million $ 417,575
Nov 26, 2022 $ 0.0565
+5.90%
$ 5.7 million $ 426,437
Nov 25, 2022 $ 0.0534
-1.96%
$ 5.38 million $ 382,719
Nov 24, 2022 $ 0.0545
+4.71%
$ 5.49 million $ 392,767
Nov 23, 2022 $ 0.052
-0.46%
$ 5.25 million $ 386,939
Nov 22, 2022 $ 0.0523
-2.99%
$ 5.27 million $ 401,701
Nov 21, 2022 $ 0.0539
-1.47%
$ 5.43 million $ 430,523
Nov 20, 2022 $ 0.0547
-0.08%
$ 5.51 million $ 462,410
Nov 19, 2022 $ 0.0547
-0.87%
$ 5.51 million $ 466,034
Nov 18, 2022 $ 0.0552
-0.23%
$ 5.57 million $ 456,991
Nov 17, 2022 $ 0.0554
-5.39%
$ 5.58 million $ 488,051
Nov 16, 2022 $ 0.0585
-1.59%
$ 5.89 million $ 469,456
Nov 15, 2022 $ 0.0595
-1.00%
$ 5.9 million $ 546,282
Nov 14, 2022 $ 0.06
-11.13%
$ 5.96 million $ 523,374
Nov 13, 2022 $ 0.0675
+11.22%
$ 6.7 million $ 565,084
Nov 12, 2022 $ 0.0607
-4.72%
$ 6.03 million $ 429,278
Nov 11, 2022 $ 0.0636
-2.02%
$ 6.32 million $ 270,866
Nov 10, 2022 $ 0.065
+8.12%
$ 6.45 million $ 162,795
Nov 9, 2022 $ 0.0603
-13.20%
$ 5.98 million $ 240,464
Nov 8, 2022 $ 0.0695
-16.06%
$ 6.9 million $ 265,516
Nov 7, 2022 $ 0.0828
-3.35%
$ 8.22 million $ 169,060
Nov 6, 2022 $ 0.0858
-2.15%
$ 8.52 million $ 173,931
Nov 5, 2022 $ 0.0877
+6.01%
$ 8.71 million $ 202,130
Nov 4, 2022 $ 0.0828
+1.94%
$ 8.22 million $ 229,062
Nov 3, 2022 $ 0.0812
+0.19%
$ 8.06 million $ 201,336
Nov 2, 2022 $ 0.081
-1.37%
$ 8.04 million $ 187,071
Nov 1, 2022 $ 0.0821
-1.55%
$ 5.04 million $ 213,788
Oct 31, 2022 $ 0.0833
+0.10%
$ 5.12 million $ 232,612
Oct 30, 2022 $ 0.0832
-1.54%
$ 5.11 million $ 171,326
Oct 29, 2022 $ 0.0845
+0.92%
$ 5.19 million $ 213,978