O3Swap Historical Data

O3 Page 25
Download
Date Close Price change Market cap Trading volume
Apr 11, 2022 $ 0.353
-5.62%
$ 20.19 million $ 1.57 million
Apr 10, 2022 $ 0.374
-0.86%
$ 21.35 million $ 1.45 million
Apr 9, 2022 $ 0.377
-1.89%
$ 21.55 million $ 1.09 million
Apr 8, 2022 $ 0.385
-5.18%
$ 21.97 million $ 1.43 million
Apr 7, 2022 $ 0.406
-2.29%
$ 23.16 million $ 1.67 million
Apr 6, 2022 $ 0.415
-1.19%
$ 23.71 million $ 2.53 million
Apr 5, 2022 $ 0.42
-0.79%
$ 23.98 million $ 1.77 million
Apr 4, 2022 $ 0.424
+2.98%
$ 24.24 million $ 2.53 million
Apr 3, 2022 $ 0.412
+1.74%
$ 23.54 million $ 2.16 million
Apr 2, 2022 $ 0.405
+0.62%
$ 23.14 million $ 1.81 million
Apr 1, 2022 $ 0.403
+6.52%
$ 23 million $ 1.42 million
Mar 31, 2022 $ 0.378
+1.01%
$ 21.59 million $ 959,251
Mar 30, 2022 $ 0.374
+1.24%
$ 21.38 million $ 877,805
Mar 29, 2022 $ 0.37
-1.95%
$ 21.11 million $ 619,794
Mar 28, 2022 $ 0.377
+0.31%
$ 21.53 million $ 722,958
Mar 27, 2022 $ 0.376
+3.02%
$ 21.46 million $ 521,059
Mar 26, 2022 $ 0.365
-0.33%
$ 20.3 million $ 485,736
Mar 25, 2022 $ 0.366
-2.19%
$ 20.36 million $ 1 million
Mar 24, 2022 $ 0.374
+7.85%
$ 20.82 million $ 1.47 million
Mar 23, 2022 $ 0.347
-3.30%
$ 19.31 million $ 738,815
Mar 22, 2022 $ 0.359
-1.62%
$ 19.96 million $ 1.6 million
Mar 21, 2022 $ 0.365
-0.88%
$ 20.29 million $ 5.06 million
Mar 20, 2022 $ 0.368
-0.89%
$ 20.48 million $ 3.27 million
Mar 19, 2022 $ 0.371
+2.55%
$ 20.66 million $ 5.12 million
Mar 18, 2022 $ 0.362
-2.99%
$ 20.14 million $ 4.44 million
Mar 17, 2022 $ 0.373
-1.37%
$ 20.76 million $ 3.78 million
Mar 16, 2022 $ 0.378
-1.61%
$ 21.05 million $ 1.41 million
Mar 15, 2022 $ 0.384
-4.11%
$ 21.38 million $ 1.16 million
Mar 14, 2022 $ 0.401
-0.80%
$ 22.3 million $ 1.83 million
Mar 13, 2022 $ 0.404
+5.18%
$ 22.48 million $ 2.31 million
Mar 12, 2022 $ 0.384
-6.44%
$ 21.36 million $ 895,704
Mar 11, 2022 $ 0.411
+0.44%
$ 22.83 million $ 1.56 million
Mar 10, 2022 $ 0.409
+2.29%
$ 22.73 million $ 2.01 million
Mar 9, 2022 $ 0.4
+4.32%
$ 22.22 million $ 1.35 million
Mar 8, 2022 $ 0.383
-0.59%
$ 21.3 million $ 918,274
Mar 7, 2022 $ 0.385
-7.49%
$ 21.42 million $ 1.09 million
Mar 6, 2022 $ 0.417
+0.17%
$ 23.17 million $ 1.67 million
Mar 5, 2022 $ 0.416
-1.92%
$ 23.13 million $ 3.03 million
Mar 4, 2022 $ 0.424
+2.31%
$ 23.58 million $ 2.75 million
Mar 3, 2022 $ 0.413
-9.85%
$ 22.95 million $ 2.1 million
Mar 2, 2022 $ 0.458
+1.26%
$ 25.46 million $ 2.01 million
Mar 1, 2022 $ 0.453
-4.89%
$ 24.49 million $ 2.3 million
Feb 28, 2022 $ 0.476
-2.05%
$ 25.75 million $ 3.26 million
Feb 27, 2022 $ 0.486
+3.91%
$ 26.29 million $ 5.63 million
Feb 26, 2022 $ 0.467
+6.48%
$ 25.28 million $ 2.93 million
Feb 25, 2022 $ 0.439
+1.29%
$ 23.73 million $ 3.4 million
Feb 24, 2022 $ 0.433
+6.72%
$ 23.44 million $ 4.66 million
Feb 23, 2022 $ 0.406
+4.45%
$ 21.36 million $ 2.8 million
Feb 22, 2022 $ 0.389
+3.11%
$ 20.45 million $ 3.06 million
Feb 21, 2022 $ 0.377
-7.39%
$ 19.84 million $ 2.12 million