O3Swap Historical Data

O3 Page 21
Download
Date Close Price change Market cap Trading volume
Oct 28, 2022 $ 0.0837
-1.18%
$ 5.14 million $ 204,004
Oct 27, 2022 $ 0.0852
-0.78%
$ 5.23 million $ 182,766
Oct 26, 2022 $ 0.0859
-1.39%
$ 3.25 million $ 225,420
Oct 25, 2022 $ 0.087
+1.02%
$ 5.35 million $ 237,104
Oct 24, 2022 $ 0.0862
-1.40%
$ 5.3 million $ 228,876
Oct 23, 2022 $ 0.0875
+5.34%
$ 5.38 million $ 285,287
Oct 22, 2022 $ 0.0832
-3.02%
$ 5.11 million $ 206,191
Oct 21, 2022 $ 0.0857
-0.10%
$ 5.26 million $ 246,600
Oct 20, 2022 $ 0.0858
-5.25%
$ 5.27 million $ 310,762
Oct 19, 2022 $ 0.0906
-2.81%
$ 5.57 million $ 185,040
Oct 18, 2022 $ 0.0932
+3.52%
$ 5.73 million $ 2.5 million
Oct 17, 2022 $ 0.09
+0.88%
$ 5.53 million $ 7.53 million
Oct 16, 2022 $ 0.0893
-5.42%
$ 5.48 million $ 22.73 million
Oct 15, 2022 $ 0.0944
-15.66%
$ 3.57 million $ 15.78 million
Oct 14, 2022 $ 0.112
+34.07%
$ 6.87 million $ 22.75 million
Oct 13, 2022 $ 0.0835
+1.90%
$ 3.15 million $ 11.81 million
Oct 12, 2022 $ 0.0819
+1.68%
$ 5.03 million $ 13.57 million
Oct 11, 2022 $ 0.0805
-0.27%
$ 4.95 million $ 13.29 million
Oct 10, 2022 $ 0.0808
-3.18%
$ 4.96 million $ 11.95 million
Oct 9, 2022 $ 0.0834
+1.55%
$ 3.15 million $ 13.38 million
Oct 8, 2022 $ 0.0822
-3.80%
$ 5.05 million $ 10.48 million
Oct 7, 2022 $ 0.0854
+4.50%
$ 5.25 million $ 14.21 million
Oct 6, 2022 $ 0.0817
+2.07%
$ 5.02 million $ 9.61 million
Oct 5, 2022 $ 0.0801
-3.93%
$ 4.92 million $ 11.49 million
Oct 4, 2022 $ 0.0833
-3.00%
$ 5.12 million $ 8.1 million
Oct 3, 2022 $ 0.0859
-1.36%
$ 3.24 million $ 399,803
Oct 2, 2022 $ 0.0871
+0.20%
$ 5.35 million $ 366,360
Oct 1, 2022 $ 0.0869
+0.61%
$ 3.28 million $ 370,141
Sep 30, 2022 $ 0.0863
-1.42%
$ 3.26 million $ 396,084
Sep 29, 2022 $ 0.0876
-2.10%
$ 5.38 million $ 587,572
Sep 28, 2022 $ 0.0896
+0.86%
$ 3.38 million $ 451,823
Sep 27, 2022 $ 0.0888
-1.88%
$ 5.45 million $ 456,270
Sep 26, 2022 $ 0.0905
+3.63%
$ 5.56 million $ 545,300
Sep 25, 2022 $ 0.0873
-1.75%
$ 5.36 million $ 408,834
Sep 24, 2022 $ 0.0888
-1.15%
$ 5.46 million $ 441,850
Sep 23, 2022 $ 0.0903
-1.27%
$ 3.41 million $ 485,506
Sep 22, 2022 $ 0.0914
+1.05%
$ 5.61 million $ 586,761
Sep 21, 2022 $ 0.0905
-0.12%
$ -- $ 829,121
Sep 20, 2022 $ 0.0906
-0.12%
$ 5.57 million $ 676,013
Sep 19, 2022 $ 0.0908
-2.66%
$ 5.57 million $ 852,194
Sep 18, 2022 $ 0.0932
-5.87%
$ 5.73 million $ 5.29 million
Sep 17, 2022 $ 0.0991
+1.73%
$ 6.08 million $ 2.46 million
Sep 16, 2022 $ 0.0974
-1.82%
$ 5.98 million $ 3.52 million
Sep 15, 2022 $ 0.0992
-2.79%
$ 6.09 million $ 3.28 million
Sep 14, 2022 $ 0.102
-1.37%
$ 6.26 million $ 564,027
Sep 13, 2022 $ 0.103
-2.81%
$ 6.35 million $ 1.88 million
Sep 12, 2022 $ 0.106
+6.35%
$ 6.54 million $ 2.51 million
Sep 11, 2022 $ 0.1
+1.84%
$ 6.15 million $ 592,021
Sep 10, 2022 $ 0.0983
-5.17%
$ 6.03 million $ 573,194
Sep 9, 2022 $ 0.104
+5.24%
$ 6.36 million $ 534,082