O3Swap Historical Data

O3 Page 28
Download
Date Close Price change Market cap Trading volume
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
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