O3Swap Historical Data

O3 Page 27
Download
Date Close Price change Market cap Trading volume
Jan 1, 2022 $ 0.678
-1.29%
$ 32.58 million $ 9.26 million
Dec 31, 2021 $ 0.687
-6.06%
$ 32.96 million $ 7.43 million
Dec 30, 2021 $ 0.731
-13.82%
$ 35.08 million $ 12.12 million
Dec 29, 2021 $ 0.848
+14.49%
$ 40.69 million $ 15.54 million
Dec 28, 2021 $ 0.742
+9.70%
$ 35.59 million $ 11.4 million
Dec 27, 2021 $ 0.676
+0.95%
$ 32.44 million $ 8.11 million
Dec 26, 2021 $ 0.668
-1.51%
$ 32.04 million $ 6.56 million
Dec 25, 2021 $ 0.678
-0.18%
$ 32.53 million $ 6.8 million
Dec 24, 2021 $ 0.684
+0.83%
$ 32.84 million $ 6.91 million
Dec 23, 2021 $ 0.679
+2.06%
$ 32.55 million $ 7.37 million
Dec 22, 2021 $ 0.665
+0.07%
$ 31.88 million $ 18.96 million
Dec 21, 2021 $ 0.65
+4.37%
$ 31.19 million $ 1.18 million
Dec 20, 2021 $ 0.622
+1.19%
$ 29.82 million $ 8.98 million
Dec 19, 2021 $ 0.612
-5.96%
$ 29.36 million $ 6.5 million
Dec 18, 2021 $ 0.651
-3.34%
$ 31.16 million $ 8.29 million
Dec 17, 2021 $ 0.673
-1.87%
$ 32.24 million $ 5.68 million
Dec 16, 2021 $ 0.685
-0.57%
$ 32.77 million $ 5.14 million
Dec 15, 2021 $ 0.689
-3.53%
$ 32.97 million $ 7.3 million
Dec 14, 2021 $ 0.714
+5.33%
$ 34.17 million $ 6.56 million
Dec 13, 2021 $ 0.678
-19.85%
$ 32.44 million $ 6.25 million
Dec 12, 2021 $ 0.847
+6.69%
$ 40.53 million $ 9.1 million
Dec 11, 2021 $ 0.794
-5.35%
$ 38 million $ 3.71 million
Dec 10, 2021 $ 0.839
-11.19%
$ 40.14 million $ 7.11 million
Dec 9, 2021 $ 0.942
-7.77%
$ 45.07 million $ 2.39 million
Dec 8, 2021 $ 1.02
-2.63%
$ 48.81 million $ 3.82 million
Dec 7, 2021 $ 1.05
-0.37%
$ 50.16 million $ 5.13 million
Dec 6, 2021 $ 1.05
+1.00%
$ 50.34 million $ 5.53 million
Dec 5, 2021 $ 1.03
-4.13%
$ 49.51 million $ 5.97 million
Dec 4, 2021 $ 1.08
-18.74%
$ 51.45 million $ 10.15 million
Dec 3, 2021 $ 1.33
-4.49%
$ 63.47 million $ 6.37 million
Dec 2, 2021 $ 1.39
-4.50%
$ 66.53 million $ 5.67 million
Dec 1, 2021 $ 1.46
-5.27%
$ 69.75 million $ 6.88 million
Nov 30, 2021 $ 1.55
+9.42%
$ 74.35 million $ 14.75 million
Nov 29, 2021 $ 1.42
+0.72%
$ 68.09 million $ 6.55 million
Nov 28, 2021 $ 1.41
+1.16%
$ 67.55 million $ 5.73 million
Nov 27, 2021 $ 1.4
-1.09%
$ 66.76 million $ 6.42 million
Nov 26, 2021 $ 1.41
-7.42%
$ 67.47 million $ 6.86 million
Nov 25, 2021 $ 1.52
+1.31%
$ 72.89 million $ 6.9 million
Nov 24, 2021 $ 1.51
-7.15%
$ 72.28 million $ 5.81 million
Nov 23, 2021 $ 1.63
+0.89%
$ 77.87 million $ 8.16 million
Nov 22, 2021 $ 1.61
-3.38%
$ 77.2 million $ 7.16 million
Nov 21, 2021 $ 1.67
-1.31%
$ 79.94 million $ 5.94 million
Nov 20, 2021 $ 1.7
+3.53%
$ 81.13 million $ 7.51 million
Nov 19, 2021 $ 1.64
+2.67%
$ 78.3 million $ 5.76 million
Nov 18, 2021 $ 1.6
-7.98%
$ 76.54 million $ 7.06 million
Nov 17, 2021 $ 1.74
-1.41%
$ 83.18 million $ 7.26 million
Nov 16, 2021 $ 1.77
-4.17%
$ 84.39 million $ 10.81 million
Nov 15, 2021 $ 1.84
+0.59%
$ 80.49 million $ 8.51 million
Nov 14, 2021 $ 1.83
+2.81%
$ 80.1 million $ 4.94 million
Nov 13, 2021 $ 1.78
-1.52%
$ 78.05 million $ 6 million