O3Swap Historical Data

O3 Page 21
Download
Date Close Price change Market cap Trading volume
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
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