O3Swap Historical Data

O3 Page 22
Download
Date Close Price change Market cap Trading volume
Sep 8, 2022 $ 0.0985
-0.49%
$ 6.04 million $ 406,388
Sep 7, 2022 $ 0.0989
-5.18%
$ 6.07 million $ 476,227
Sep 6, 2022 $ 0.104
+7.27%
$ 6.41 million $ 760,824
Sep 5, 2022 $ 0.0973
-3.65%
$ 5.97 million $ 545,688
Sep 4, 2022 $ 0.101
-1.79%
$ 6.2 million $ 675,408
Sep 3, 2022 $ 0.102
+0.37%
$ 6.26 million $ 481,623
Sep 2, 2022 $ 0.102
-5.63%
$ 6.24 million $ 1.36 million
Sep 1, 2022 $ 0.108
-5.02%
$ 6.6 million $ 431,254
Aug 31, 2022 $ 0.113
-2.14%
$ 6.95 million $ 401,054
Aug 30, 2022 $ 0.116
-0.87%
$ 7.1 million $ 450,827
Aug 29, 2022 $ 0.117
+1.09%
$ 7.17 million $ 479,138
Aug 28, 2022 $ 0.116
+2.36%
$ 7.09 million $ 44.09 million
Aug 27, 2022 $ 0.113
-6.63%
$ 6.93 million $ 25.45 million
Aug 26, 2022 $ 0.121
-6.54%
$ 7.42 million $ 9.7 million
Aug 25, 2022 $ 0.129
-4.94%
$ 7.94 million $ 14.02 million
Aug 24, 2022 $ 0.136
+4.76%
$ 8.35 million $ 12.36 million
Aug 23, 2022 $ 0.13
+3.46%
$ 7.97 million $ 17.5 million
Aug 22, 2022 $ 0.126
-1.77%
$ 7.7 million $ 5.12 million
Aug 21, 2022 $ 0.128
+1.02%
$ 7.84 million $ 567,448
Aug 20, 2022 $ 0.127
-4.89%
$ 7.76 million $ 541,961
Aug 19, 2022 $ 0.133
-8.46%
$ 8.16 million $ 677,894
Aug 18, 2022 $ 0.145
-0.34%
$ 8.91 million $ 551,234
Aug 17, 2022 $ 0.146
+0.74%
$ 8.95 million $ 546,305
Aug 16, 2022 $ 0.145
-1.04%
$ 8.73 million $ 554,489
Aug 15, 2022 $ 0.146
+3.74%
$ 8.82 million $ 772,399
Aug 14, 2022 $ 0.141
-2.04%
$ 8.5 million $ 530,431
Aug 13, 2022 $ 0.144
-0.57%
$ 8.68 million $ 555,510
Aug 12, 2022 $ 0.145
-0.98%
$ 8.72 million $ 531,231
Aug 11, 2022 $ 0.146
+0.17%
$ 8.81 million $ 604,239
Aug 10, 2022 $ 0.146
+2.61%
$ 8.79 million $ 761,792
Aug 9, 2022 $ 0.142
-4.00%
$ 8.57 million $ 607,856
Aug 8, 2022 $ 0.148
-2.34%
$ 8.92 million $ 594,598
Aug 7, 2022 $ 0.152
+2.21%
$ 9.14 million $ 692,232
Aug 6, 2022 $ 0.148
-2.18%
$ 8.94 million $ 497,169
Aug 5, 2022 $ 0.152
+1.18%
$ 9.14 million $ 526,688
Aug 4, 2022 $ 0.15
-0.50%
$ 9.03 million $ 582,208
Aug 3, 2022 $ 0.151
+1.21%
$ 9.07 million $ 582,390
Aug 2, 2022 $ 0.149
-4.69%
$ 8.96 million $ 628,670
Aug 1, 2022 $ 0.156
-4.63%
$ 9.4 million $ 537,850
Jul 31, 2022 $ 0.164
-2.15%
$ 9.86 million $ 610,423
Jul 30, 2022 $ 0.167
-3.35%
$ 10.08 million $ 566,585
Jul 29, 2022 $ 0.173
+12.28%
$ 10.43 million $ 661,960
Jul 28, 2022 $ 0.154
+1.80%
$ 9.27 million $ 309,221
Jul 27, 2022 $ 0.151
+6.63%
$ 9.12 million $ 95,393
Jul 26, 2022 $ 0.142
-6.82%
$ 8.57 million $ 195,296
Jul 25, 2022 $ 0.153
+5.96%
$ 9.23 million $ 184,466
Jul 24, 2022 $ 0.145
-4.25%
$ 8.71 million $ 196,355
Jul 23, 2022 $ 0.151
-7.26%
$ 9.09 million $ 258,185
Jul 22, 2022 $ 0.163
+45.07%
$ 9.82 million $ 1.01 million
Jul 21, 2022 $ 0.112
+2.77%
$ 6.76 million $ 314,113