O3Swap Historical Data

O3 Page 24
Download
Date Close Price change Market cap Trading volume
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
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