O3Swap Historical Data

O3 Page 22
Download
Date Close Price change Market cap Trading volume
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
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