O3Swap Historical Data

O3 Page 23
Download
Date Close Price change Market cap Trading volume
Jul 20, 2022 $ 0.109
-0.85%
$ 6.58 million $ 149,349
Jul 19, 2022 $ 0.11
-0.87%
$ 6.64 million $ 244,253
Jul 18, 2022 $ 0.112
-4.29%
$ 6.71 million $ 516,580
Jul 17, 2022 $ 0.117
-2.89%
$ 7.01 million $ 83,511
Jul 16, 2022 $ 0.118
+3.18%
$ 7.09 million $ 364,679
Jul 15, 2022 $ 0.114
-5.27%
$ 6.87 million $ 239,289
Jul 14, 2022 $ 0.12
+1.65%
$ 7.25 million $ 156,920
Jul 13, 2022 $ 0.118
+1.12%
$ 7.13 million $ 220,173
Jul 12, 2022 $ 0.117
-3.67%
$ 7.04 million $ 284,506
Jul 11, 2022 $ 0.122
-3.16%
$ 7.31 million $ 272,778
Jul 10, 2022 $ 0.125
+1.25%
$ 7.55 million $ 327,862
Jul 9, 2022 $ 0.124
+1.06%
$ 7.45 million $ 280,871
Jul 8, 2022 $ 0.123
+5.99%
$ 7.37 million $ 364,541
Jul 7, 2022 $ 0.116
-4.99%
$ 6.96 million $ 331,674
Jul 6, 2022 $ 0.121
+1.86%
$ 7.31 million $ 318,346
Jul 5, 2022 $ 0.119
+0.34%
$ 7.17 million $ 399,224
Jul 4, 2022 $ 0.119
-6.60%
$ 7.13 million $ 300,703
Jul 3, 2022 $ 0.127
+0.17%
$ 7.64 million $ 253,586
Jul 2, 2022 $ 0.127
-0.74%
$ 7.62 million $ 554,172
Jul 1, 2022 $ 0.128
-4.04%
$ 7.68 million $ 289,332
Jun 30, 2022 $ 0.133
-1.80%
$ 8 million $ 263,525
Jun 29, 2022 $ 0.136
-1.76%
$ 8.15 million $ 335,338
Jun 28, 2022 $ 0.138
+0.39%
$ 8.3 million $ 224,007
Jun 27, 2022 $ 0.137
-5.03%
$ 8.26 million $ 278,596
Jun 26, 2022 $ 0.145
+0.01%
$ 8.7 million $ 256,393
Jun 25, 2022 $ 0.145
-4.50%
$ 8.7 million $ 212,109
Jun 24, 2022 $ 0.152
+2.18%
$ 9.12 million $ 232,199
Jun 23, 2022 $ 0.148
+1.99%
$ 8.92 million $ 180,085
Jun 22, 2022 $ 0.145
-3.23%
$ 8.75 million $ 245,435
Jun 21, 2022 $ 0.15
+1.58%
$ 9.04 million $ 288,834
Jun 20, 2022 $ 0.148
+2.33%
$ 8.9 million $ 265,336
Jun 19, 2022 $ 0.145
-0.42%
$ 8.69 million $ 298,911
Jun 18, 2022 $ 0.145
-3.55%
$ 8.73 million $ 282,074
Jun 17, 2022 $ 0.15
-2.34%
$ 9.03 million $ 418,038
Jun 16, 2022 $ 0.154
-5.40%
$ 9.25 million $ 283,823
Jun 15, 2022 $ 0.163
+3.41%
$ 9.53 million $ 381,547
Jun 14, 2022 $ 0.157
-0.91%
$ 9.22 million $ 248,367
Jun 13, 2022 $ 0.159
-9.60%
$ 9.31 million $ 311,863
Jun 12, 2022 $ 0.176
-9.94%
$ 10.29 million $ 264,776
Jun 11, 2022 $ 0.195
-1.78%
$ 11.43 million $ 250,800
Jun 10, 2022 $ 0.198
-7.74%
$ 11.64 million $ 452,257
Jun 9, 2022 $ 0.215
+1.70%
$ 12.61 million $ 397,153
Jun 8, 2022 $ 0.211
+4.83%
$ 12.4 million $ 375,339
Jun 7, 2022 $ 0.201
+1.17%
$ 11.8 million $ 389,946
Jun 6, 2022 $ 0.199
-1.10%
$ 11.67 million $ 326,398
Jun 5, 2022 $ 0.201
+0.50%
$ 11.79 million $ 320,913
Jun 4, 2022 $ 0.2
+0.31%
$ 11.73 million $ 316,983
Jun 3, 2022 $ 0.199
-0.20%
$ 11.68 million $ 371,298
Jun 2, 2022 $ 0.199
-1.97%
$ 11.7 million $ 489,672
Jun 1, 2022 $ 0.203
-0.13%
$ 11.92 million $ 785,122