O3Swap Historical Data

O3 Page 23
Download
Date Close Price change Market cap Trading volume
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
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