O3Swap Historical Data

O3 Page 4
Download
Date Close Price change Market cap Trading volume
Sep 12 $ 0.0932
-6.84%
$ 6.54 million $ 19.49 million
Sep 5 $ 0.1
-0.87%
$ 5.97 million $ 3.89 million
Aug 29 $ 0.101
-12.62%
$ 6.2 million $ 4.28 million
Aug 22 $ 0.116
-9.59%
$ 7.09 million $ 128.23 million
Aug 15 $ 0.128
-9.35%
$ 7.84 million $ 4.21 million
Aug 8 $ 0.141
-7.01%
$ 8.5 million $ 4.19 million
Aug 1 $ 0.152
-7.38%
$ 9.14 million $ 4.05 million
Jul 25 $ 0.164
+13.12%
$ 9.86 million $ 2.62 million
Jul 18 $ 0.145
+24.26%
$ 8.72 million $ 2.69 million
Jul 11 $ 0.117
-7.15%
$ 7.01 million $ 1.62 million
Jul 4 $ 0.125
-1.20%
$ 7.55 million $ 2.32 million
Jun 27 $ 0.127
-12.24%
$ 7.64 million $ 2.2 million
Jun 20 $ 0.145
+0.05%
$ 8.7 million $ 1.68 million
Jun 13 $ 0.145
-17.65%
$ 8.69 million $ 2.22 million
Jun 6 $ 0.176
-12.74%
$ 10.29 million $ 2.46 million
May 30 $ 0.201
+18.97%
$ 11.79 million $ 3.94 million
May 23 $ 0.169
-18.48%
$ 9.92 million $ 9.68 million
May 16 $ 0.208
+32.54%
$ 12.17 million $ 14.82 million
May 9 $ 0.156
-32.16%
$ 8.94 million $ 15.89 million
May 2 $ 0.231
-6.70%
$ 13.17 million $ 12.55 million
Apr 25 $ 0.247
-22.76%
$ 14.13 million $ 8.87 million
Apr 18 $ 0.32
-10.42%
$ 18.28 million $ 11.75 million
Apr 11 $ 0.357
-4.61%
$ 20.41 million $ 10.5 million
Apr 4 $ 0.374
-9.28%
$ 21.35 million $ 12.47 million
Mar 28 $ 0.412
+9.68%
$ 23.54 million $ 8.57 million
Mar 21 $ 0.376
+2.09%
$ 21.46 million $ 10.88 million
Mar 14 $ 0.368
-8.91%
$ 20.48 million $ 21.01 million
Mar 7 $ 0.404
-2.93%
$ 22.48 million $ 10.13 million
Feb 28 $ 0.417
-14.24%
$ 23.17 million $ 17.12 million
Feb 21 $ 0.486
+19.33%
$ 26.29 million $ 24.6 million
Feb 14 $ 0.407
-4.32%
$ 21.42 million $ 19.5 million
Feb 7 $ 0.425
+6.57%
$ 21.73 million $ 17.07 million
Jan 31 $ 0.399
+25.89%
$ 20.38 million $ 15.51 million
Jan 24 $ 0.317
-5.48%
$ 15.71 million $ 21.88 million
Jan 17 $ 0.335
-36.74%
$ 16.62 million $ 14.63 million
Jan 10 $ 0.53
-9.93%
$ 26.26 million $ 13.27 million
Jan 3 $ 0.588
-15.80%
$ 28.27 million $ 114.19 million
Dec 27 $ 0.701
+4.67%
$ 33.69 million $ 74.3 million
Dec 20 $ 0.678
+10.38%
$ 32.53 million $ 50.19 million
Dec 13 $ 0.612
-27.62%
$ 29.36 million $ 45.73 million
Dec 6 $ 0.847
-18.71%
$ 40.53 million $ 36.78 million
Nov 29 $ 1.03
-26.78%
$ 49.52 million $ 56.34 million
Nov 22 $ 1.41
-15.49%
$ 67.55 million $ 47.05 million
Nov 15 $ 1.67
-8.48%
$ 79.95 million $ 52.86 million
Nov 8 $ 1.83
-2.47%
$ 80.1 million $ 48.55 million
Nov 1 $ 1.88
+3.44%
$ 82.19 million $ 57.19 million
Oct 25 $ 1.81
-2.32%
$ 78.95 million $ 86.88 million
Oct 18 $ 1.85
-15.36%
$ 80.65 million $ 63.3 million
Oct 11 $ 2.18
-4.66%
$ 95.1 million $ 105.6 million
Oct 4 $ 2.29
+25.25%
$ 99.52 million $ 275.54 million