OpenSwap Historical Data

OSWAP Page 2
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $ 0.00151
-2.51%
$ 332,269 $ 0
May 18, 2025 $ 0.00153
+4.41%
$ 336,752 $ 0.1
May 17, 2025 $ 0.00147
-2.86%
$ 322,303 $ 0
May 16, 2025 $ 0.0015
-0.76%
$ 330,700 $ 0
May 15, 2025 $ 0.00152
-0.03%
$ 333,543 $ 0.1
May 14, 2025 $ 0.00151
-1.75%
$ 331,616 $ 0
May 13, 2025 $ 0.00153
+2.74%
$ 337,080 $ 0
Apr 7, 2025 $ 0.00128
+0.00%
$ 282,036 $ 0
Apr 2, 2025 $ 0.00148
+0.00%
$ -- $ 0
Mar 26, 2025 $ 0.00146
+0.00%
$ -- $ 0
Mar 19, 2025 $ 0.00156
+0.00%
$ -- $ 0
Mar 12, 2025 $ 0.00134
+0.00%
$ -- $ 1
Mar 5, 2025 $ 0.00144
+0.00%
$ -- $ 0
Feb 26, 2025 $ 0.00155
+0.00%
$ -- $ 0
Feb 18, 2025 $ 0.00259
+0.00%
$ -- $ 0.1
Feb 11, 2025 $ 0.00154
+0.00%
$ -- $ 1
Feb 3, 2025 $ 0.00143
+0.00%
$ 314,086 $ 2
Jan 27, 2025 $ 0.00166
+0.00%
$ 364,857 $ 0.1
Jan 25, 2025 $ 0.0017
+0.00%
$ 374,070 $ 0
Jan 24, 2025 $ 0.00168
-1.21%
$ -- $ 0
Jan 23, 2025 $ 0.00168
-3.16%
$ 369,347 $ 0
Jan 22, 2025 $ 0.00172
+0.90%
$ 378,280 $ 0.1
Jan 21, 2025 $ 0.00173
+1.78%
$ 379,640 $ 0
Jan 20, 2025 $ 0.00169
+1.24%
$ 370,923 $ 0
Jan 19, 2025 $ 0.00172
+0.57%
$ 377,564 $ 1
Jan 18, 2025 $ 0.00173
-0.83%
$ 380,781 $ 0
Jan 17, 2025 $ 0.00174
+4.04%
$ 383,598 $ 1
Jan 16, 2025 $ 0.0017
-9.27%
$ 373,594 $ 0.1
Jan 15, 2025 $ 0.00167
-5.06%
$ 367,329 $ 0
Jan 14, 2025 $ 0.00171
+3.33%
$ 375,252 $ 0
Jan 13, 2025 $ 0.00168
-2.37%
$ 370,438 $ 0.1
Jan 12, 2025 $ 0.00194
+14.37%
$ 426,921 $ 0
Jan 11, 2025 $ 0.00165
-2.53%
$ 363,857 $ 0.01
Jan 10, 2025 $ 0.0017
-0.89%
$ 373,441 $ 0
Jan 9, 2025 $ 0.00166
-2.97%
$ 365,121 $ 0.1
Jan 8, 2025 $ 0.00231
+34.01%
$ 508,917 $ 0.1
Jan 7, 2025 $ 0.00168
-4.25%
$ 370,150 $ 0.1
Jan 3, 2025 $ 0.00176
+0.00%
$ -- $ 1
Jan 2, 2025 $ 0.00171
-2.42%
$ 376,886 $ 0
Jan 1, 2025 $ 0.00174
-4.33%
$ 383,496 $ 333
Dec 31, 2024 $ 0.00182
+2.24%
$ 401,040 $ 0
Dec 30, 2024 $ 0.0018
+2.17%
$ 396,212 $ 4
Dec 29, 2024 $ 0.00177
-3.23%
$ 390,292 $ 0
Dec 28, 2024 $ 0.00183
+2.54%
$ 403,674 $ 2
Dec 27, 2024 $ 0.00178
+1.80%
$ 390,842 $ 3
Dec 26, 2024 $ 0.00179
-0.18%
$ 394,188 $ 0
Dec 25, 2024 $ 0.0018
+1.11%
$ 396,150 $ 0
Dec 24, 2024 $ 0.00179
-0.01%
$ 392,771 $ 0
Dec 23, 2024 $ 0.00178
+9.48%
$ 391,455 $ 0
Dec 22, 2024 $ 0.00164
-4.45%
$ 359,880 $ 0