O3Swap Historical Data

O3 Page 26
Download
Date Close Price change Market cap Trading volume
Feb 20, 2022 $ 0.407
-0.83%
$ 21.42 million $ 2.42 million
Feb 19, 2022 $ 0.411
+11.49%
$ 21.6 million $ 3.34 million
Feb 18, 2022 $ 0.369
-2.54%
$ 19.39 million $ 2.3 million
Feb 17, 2022 $ 0.378
-2.89%
$ 19.89 million $ 2.97 million
Feb 16, 2022 $ 0.39
-0.72%
$ 20.49 million $ 2.62 million
Feb 15, 2022 $ 0.392
+2.20%
$ 20.05 million $ 2.79 million
Feb 14, 2022 $ 0.384
-9.82%
$ 19.6 million $ 3.06 million
Feb 13, 2022 $ 0.425
-4.99%
$ 21.73 million $ 2.81 million
Feb 12, 2022 $ 0.448
+5.97%
$ 22.86 million $ 3.11 million
Feb 11, 2022 $ 0.423
-4.54%
$ 21.59 million $ 3.69 million
Feb 10, 2022 $ 0.443
+9.26%
$ 22.61 million $ 2.59 million
Feb 9, 2022 $ 0.405
+0.53%
$ 20.69 million $ 1.88 million
Feb 8, 2022 $ 0.403
-3.04%
$ 20.58 million $ 2.28 million
Feb 7, 2022 $ 0.416
+4.29%
$ 21.26 million $ 708,375
Feb 6, 2022 $ 0.399
+1.02%
$ 20.38 million $ 1.16 million
Feb 5, 2022 $ 0.395
+5.66%
$ 19.58 million $ 2.42 million
Feb 4, 2022 $ 0.374
-3.81%
$ 18.54 million $ 1.68 million
Feb 3, 2022 $ 0.389
-8.33%
$ 19.26 million $ 2.27 million
Feb 2, 2022 $ 0.423
+30.75%
$ 20.95 million $ 4.55 million
Feb 1, 2022 $ 0.323
+6.57%
$ 16.02 million $ 1.78 million
Jan 31, 2022 $ 0.303
-4.33%
$ 15.03 million $ 1.64 million
Jan 30, 2022 $ 0.317
-4.46%
$ 15.71 million $ 1.66 million
Jan 29, 2022 $ 0.332
+5.67%
$ 16.45 million $ 3.66 million
Jan 28, 2022 $ 0.314
+1.53%
$ 15.57 million $ 3 million
Jan 27, 2022 $ 0.309
+2.44%
$ 15.34 million $ 3.82 million
Jan 26, 2022 $ 0.302
-1.24%
$ 14.97 million $ 2.87 million
Jan 25, 2022 $ 0.306
-1.58%
$ 15.16 million $ 2.78 million
Jan 24, 2022 $ 0.311
-7.34%
$ 15.4 million $ 4.09 million
Jan 23, 2022 $ 0.335
+2.24%
$ 16.62 million $ 4.23 million
Jan 22, 2022 $ 0.328
-13.77%
$ 16.26 million $ 4.05 million
Jan 21, 2022 $ 0.38
-2.48%
$ 18.83 million $ 1.65 million
Jan 20, 2022 $ 0.39
-4.84%
$ 19.31 million $ 981,497
Jan 19, 2022 $ 0.41
-10.02%
$ 20.3 million $ 993,839
Jan 18, 2022 $ 0.455
-9.66%
$ 22.55 million $ 1.41 million
Jan 17, 2022 $ 0.504
-4.93%
$ 24.97 million $ 1.32 million
Jan 16, 2022 $ 0.53
+1.92%
$ 26.26 million $ 793,620
Jan 15, 2022 $ 0.52
-1.79%
$ 24.97 million $ 884,911
Jan 14, 2022 $ 0.53
-2.22%
$ 25.45 million $ 844,268
Jan 13, 2022 $ 0.542
-3.33%
$ 26.02 million $ 844,479
Jan 12, 2022 $ 0.56
+7.69%
$ 26.92 million $ 1.01 million
Jan 11, 2022 $ 0.521
+0.19%
$ 25.03 million $ 2.27 million
Jan 10, 2022 $ 0.52
-11.63%
$ 24.98 million $ 6.62 million
Jan 9, 2022 $ 0.588
+1.21%
$ 28.27 million $ 19.72 million
Jan 8, 2022 $ 0.577
-5.71%
$ 27.71 million $ 34.87 million
Jan 7, 2022 $ 0.612
-1.21%
$ 29.39 million $ 24.98 million
Jan 6, 2022 $ 0.619
+1.04%
$ 29.75 million $ 13.92 million
Jan 5, 2022 $ 0.613
-7.51%
$ 29.44 million $ 7.15 million
Jan 4, 2022 $ 0.662
-2.62%
$ 31.83 million $ 5.39 million
Jan 3, 2022 $ 0.697
-0.27%
$ 33.48 million $ 8.15 million
Jan 2, 2022 $ 0.701
+3.32%
$ 33.69 million $ 10.44 million