O3Swap Historical Data

O3 Page 24
Download
Date Close Price change Market cap Trading volume
May 31, 2022 $ 0.203
+17.85%
$ 11.93 million $ 1.04 million
May 30, 2022 $ 0.173
+2.19%
$ 10.13 million $ 612,962
May 29, 2022 $ 0.169
+0.15%
$ 9.92 million $ 1.34 million
May 28, 2022 $ 0.169
+1.05%
$ 9.91 million $ 805,565
May 27, 2022 $ 0.167
-11.13%
$ 9.8 million $ 1.01 million
May 26, 2022 $ 0.188
-8.89%
$ 11.02 million $ 624,928
May 25, 2022 $ 0.206
+1.54%
$ 12.1 million $ 3.29 million
May 24, 2022 $ 0.203
-2.81%
$ 11.92 million $ 946,487
May 23, 2022 $ 0.209
+0.78%
$ 12.26 million $ 1.67 million
May 22, 2022 $ 0.208
+0.44%
$ 12.17 million $ 1.77 million
May 21, 2022 $ 0.207
-2.85%
$ 12.12 million $ 1.88 million
May 20, 2022 $ 0.213
+5.27%
$ 12.48 million $ 2.68 million
May 19, 2022 $ 0.202
-4.69%
$ 11.86 million $ 555,972
May 18, 2022 $ 0.212
+0.59%
$ 12.45 million $ 1.68 million
May 17, 2022 $ 0.211
+28.75%
$ 12.06 million $ 3.86 million
May 16, 2022 $ 0.169
+7.89%
$ 9.65 million $ 2.4 million
May 15, 2022 $ 0.156
-2.21%
$ 8.94 million $ 3.59 million
May 14, 2022 $ 0.16
+5.83%
$ 9.14 million $ 3.31 million
May 13, 2022 $ 0.151
+16.22%
$ 8.64 million $ 2.2 million
May 12, 2022 $ 0.13
-11.15%
$ 7.43 million $ 1.4 million
May 11, 2022 $ 0.146
-38.30%
$ 8.36 million $ 2.48 million
May 10, 2022 $ 0.237
+1.01%
$ 13.55 million $ 1.29 million
May 9, 2022 $ 0.235
+1.74%
$ 13.41 million $ 1.61 million
May 8, 2022 $ 0.231
-2.15%
$ 13.17 million $ 2.49 million
May 7, 2022 $ 0.236
+4.12%
$ 13.46 million $ 2.62 million
May 6, 2022 $ 0.226
-5.05%
$ 12.92 million $ 1.79 million
May 5, 2022 $ 0.238
-2.41%
$ 13.59 million $ 1.23 million
May 4, 2022 $ 0.243
+3.52%
$ 13.87 million $ 1.31 million
May 3, 2022 $ 0.235
-2.14%
$ 13.4 million $ 1.64 million
May 2, 2022 $ 0.238
-3.87%
$ 13.57 million $ 1.46 million
May 1, 2022 $ 0.247
-6.45%
$ 14.12 million $ 1.17 million
Apr 30, 2022 $ 0.264
-1.09%
$ 15.09 million $ 1.32 million
Apr 29, 2022 $ 0.267
-10.12%
$ 15.26 million $ 1.32 million
Apr 28, 2022 $ 0.296
-2.81%
$ 16.93 million $ 1.06 million
Apr 27, 2022 $ 0.305
+0.21%
$ 17.43 million $ 1.09 million
Apr 26, 2022 $ 0.305
-6.03%
$ 17.43 million $ 1.27 million
Apr 25, 2022 $ 0.325
+1.41%
$ 18.54 million $ 1.66 million
Apr 24, 2022 $ 0.32
-2.89%
$ 18.28 million $ 1.29 million
Apr 23, 2022 $ 0.33
+2.63%
$ 18.83 million $ 1.51 million
Apr 22, 2022 $ 0.321
-1.01%
$ 18.36 million $ 2.6 million
Apr 21, 2022 $ 0.325
+0.33%
$ 18.54 million $ 2.15 million
Apr 20, 2022 $ 0.324
-3.26%
$ 18.48 million $ 1.39 million
Apr 19, 2022 $ 0.334
-2.30%
$ 19.1 million $ 1.4 million
Apr 18, 2022 $ 0.342
-4.32%
$ 19.52 million $ 1.4 million
Apr 17, 2022 $ 0.357
-2.44%
$ 20.41 million $ 1.86 million
Apr 16, 2022 $ 0.366
+2.56%
$ 20.92 million $ 1.82 million
Apr 15, 2022 $ 0.357
+0.14%
$ 20.4 million $ 1.1 million
Apr 14, 2022 $ 0.357
+2.17%
$ 20.37 million $ 1.35 million
Apr 13, 2022 $ 0.349
-1.38%
$ 19.95 million $ 1.27 million
Apr 12, 2022 $ 0.354
+0.39%
$ 20.24 million $ 1.52 million