OpenSwap Historical Data

OSWAP
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 0.0135
-28.54%
$ -- $ 1
Aug 2, 2025 $ 0.0129
+468.58%
$ 3.41 million $ 1
Aug 1, 2025 $ 0.00328
+144.37%
$ 431,774 $ 1
Jul 31, 2025 $ 0.00164
-18.30%
$ 360,388 $ 0.01
Jul 30, 2025 $ 0.0019
+4.77%
$ 418,785 $ 1
Jul 29, 2025 $ 0.00181
-2.12%
$ 397,247 $ 0
Jul 28, 2025 $ 0.00184
-3.26%
$ 404,054 $ 0
Jul 27, 2025 $ 0.00189
+5.25%
$ 416,132 $ 100
Jul 26, 2025 $ 0.0018
+1.86%
$ 396,708 $ 0
Jul 25, 2025 $ 0.00177
+1.23%
$ 389,183 $ 2
Jul 24, 2025 $ 0.00175
+0.39%
$ 384,459 $ 37
Jul 17, 2025 $ 0.00161
+0.22%
$ -- $ 0.01
Jul 16, 2025 $ 0.00161
+2.35%
$ 353,701 $ 0
Jul 15, 2025 $ 0.00157
+2.25%
$ 346,253 $ 0
Jul 8, 2025 $ 0.00153
-0.09%
$ 336,234 $ 0.01
Jul 7, 2025 $ 0.00153
+0.67%
$ 336,441 $ 0
Jul 6, 2025 $ 0.00154
+1.21%
$ 337,706 $ 0.01
Jul 5, 2025 $ 0.00152
+0.22%
$ 333,529 $ 0
Jul 4, 2025 $ 0.00151
-1.48%
$ 332,733 $ 0.1
Jul 3, 2025 $ 0.00154
+0.38%
$ 337,773 $ 0
Jun 18, 2025 $ 0.0015
+3.63%
$ 329,862 $ 0
Jun 17, 2025 $ 0.00151
-1.49%
$ 333,241 $ 0.1
Jun 16, 2025 $ 0.00153
+1.47%
$ 336,811 $ 0
Jun 15, 2025 $ 0.00151
+0.62%
$ 331,452 $ 0
Jun 14, 2025 $ 0.0015
-1.51%
$ 329,392 $ 0
Jun 13, 2025 $ 0.00152
-0.40%
$ 334,541 $ 0.1
Jun 12, 2025 $ 0.00152
-1.31%
$ 335,366 $ 0.01
Jun 11, 2025 $ 0.00155
-0.24%
$ -- $ 0
Jun 10, 2025 $ 0.00155
+0.73%
$ 341,743 $ 0.01
Jun 9, 2025 $ 0.00154
+1.44%
$ 339,145 $ 0.01
Jun 8, 2025 $ 0.00152
+0.27%
$ 333,674 $ 0
Jun 7, 2025 $ 0.00152
+1.67%
$ 333,580 $ 0
Jun 6, 2025 $ 0.0015
+1.71%
$ 329,790 $ 0
Jun 5, 2025 $ 0.00148
-3.68%
$ 326,035 $ 0
Jun 4, 2025 $ 0.00155
+0.95%
$ 340,385 $ 0
Jun 3, 2025 $ 0.00153
-0.82%
$ 337,419 $ 0
Jun 2, 2025 $ 0.00154
+0.39%
$ 339,751 $ 0.01
Jun 1, 2025 $ 0.00153
+0.28%
$ 337,317 $ 0.1
May 31, 2025 $ 0.00153
+0.15%
$ 336,535 $ 1
May 30, 2025 $ 0.00153
-2.87%
$ 335,769 $ 0
May 29, 2025 $ 0.00157
-1.38%
$ 346,404 $ 0
May 28, 2025 $ 0.0016
+0.20%
$ 351,648 $ 0
May 27, 2025 $ 0.0016
+2.49%
$ 351,691 $ 0
May 26, 2025 $ 0.00156
+0.09%
$ 342,596 $ 0
May 25, 2025 $ 0.00155
+0.22%
$ 342,005 $ 0
May 24, 2025 $ 0.00155
+4.24%
$ 341,595 $ 0
May 23, 2025 $ 0.0015
-5.81%
$ 329,352 $ 0
May 22, 2025 $ 0.00159
+1.94%
$ 349,021 $ 0
May 21, 2025 $ 0.00155
+3.13%
$ 340,683 $ 0
May 20, 2025 $ 0.0015
-0.97%
$ 329,735 $ 0
Download