O3Swap Historical Data

O3 Page 26
Download
Date Close Price change Market cap Trading volume
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
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