O3Swap Historical Data

O3 Page 4
Download
Date Close Price change Market cap Trading volume
Jan 9 $0.057
+11.10%
$5.78 million $3.2 million
Jan 2 $0.0512
+5.19%
$5.19 million $2.78 million
Dec 26 $0.0487
-1.57%
$4.93 million $2.99 million
Dec 19 $0.0495
+5.14%
$5.02 million $2.98 million
Dec 12 $0.0471
-11.88%
$4.77 million $2.47 million
Dec 5 $0.0533
+0.61%
$5.39 million $2.48 million
Nov 28 $0.053
-3.96%
$5.34 million $2.75 million
Nov 21 $0.0565
+3.37%
$5.57 million $2.42 million
Nov 14 $0.0547
-19.00%
$5.51 million $2.95 million
Nov 7 $0.0675
-21.20%
$6.7 million $2.1 million
Oct 31 $0.0858
+3.07%
$8.52 million $1.44 million
Oct 24 $0.0832
-4.84%
$5.11 million $1.46 million
Oct 17 $0.0875
-1.95%
$5.38 million $11.26 million
Oct 10 $0.0893
+7.00%
$5.48 million $111.87 million
Oct 3 $0.0834
-4.23%
$3.15 million $67.67 million
Sep 26 $0.0871
-0.22%
$5.35 million $3.17 million
Sep 19 $0.0888
-4.73%
$5.36 million $3.87 million
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